Australia markets open in 2 hours 51 minutes

Diversified United Investment Limited (DUI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.9100-0.0500 (-1.01%)
At close: 04:10PM AEST
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 20225.00005.00004.91004.91004.910024,738
08 Aug 20224.90004.96004.87004.96004.960043,453
05 Aug 20224.94004.95004.89004.89004.890044,281
04 Aug 20224.99005.00004.91004.94004.940057,087
03 Aug 20224.91005.00004.90004.95004.950024,265
02 Aug 20224.86004.92004.86004.92004.920016,994
01 Aug 20224.81004.86004.81004.85004.850032,786
29 July 20224.82004.82004.76004.77004.7700227,559
28 July 20224.83004.85004.78004.81004.810043,598
27 July 20224.80004.80004.77004.80004.800043,659
26 July 20224.87004.90004.79004.80004.800058,962
25 July 20224.81004.88004.79004.85004.850031,097
22 July 20224.82004.83004.79004.81004.810047,654
21 July 20224.78004.82004.76004.82004.820042,895
20 July 20224.77004.82004.76004.78004.780052,240
19 July 20224.80004.80004.75004.75004.750041,670
18 July 20224.80004.80004.76004.76004.760061,406
15 July 20224.80004.80004.77004.80004.80006,821
14 July 20224.80004.82004.77004.80004.800028,707
13 July 20224.79004.79004.76004.76004.760025,855
12 July 20224.86004.89004.78004.78004.780046,584
11 July 20224.74004.85004.72004.85004.850020,450
08 July 20224.70004.74004.66004.74004.740033,600
07 July 20224.70004.70004.66004.70004.700022,945
06 July 20224.62004.68004.60004.68004.680047,416
05 July 20224.63004.65004.61004.63004.630022,130
04 July 20224.60004.68004.60004.62004.620068,693
01 July 20224.59004.63004.56004.56004.560011,026
30 June 20224.61004.63004.60004.60004.600070,029
29 June 20224.61004.63004.59004.61004.610096,221
28 June 20224.60004.65004.49004.57004.570070,704
27 June 20224.70004.71004.60004.60004.600070,366
24 June 20224.60004.68004.60004.65004.650032,118
23 June 20224.59004.60004.53004.58004.580081,620
22 June 20224.60004.66004.51004.51004.510046,016
21 June 20224.56004.65004.56004.60004.600053,715
20 June 20224.58004.58004.50004.51004.510042,297
17 June 20224.67004.69004.53004.53004.530081,745
16 June 20224.75004.75004.65004.70004.700014,934
15 June 20224.61004.66004.56004.65004.6500111,087
14 June 20224.65004.65004.54004.65004.6500130,987
10 June 20224.72004.74004.67004.72004.7200131,801
09 June 20224.78004.78004.72004.75004.750034,413
08 June 20224.74004.80004.73004.78004.7800152,490
07 June 20224.79004.79004.74004.74004.740071,401
06 June 20224.78004.82004.76004.77004.770044,789
03 June 20224.80004.82004.76004.78004.7800142,285
02 June 20224.78004.78004.75004.78004.780072,603
01 June 20224.79004.81004.76004.77004.7700228,461
31 May 20224.82004.82004.78004.79004.7900152,825
30 May 20224.81004.84004.80004.81004.8100103,781
27 May 20224.80004.80004.76004.77004.770056,231
26 May 20224.75004.78004.74004.74004.7400116,675
25 May 20224.85004.85004.75004.75004.7500100,737
24 May 20224.86004.86004.79004.79004.790041,431
23 May 20224.88004.90004.80004.80004.800065,165
20 May 20224.95004.96004.89004.90004.900047,832
19 May 20224.91004.95004.91004.95004.950012,729
18 May 20224.98004.99004.97004.99004.990016,551
17 May 20224.88004.99004.88004.97004.970070,990
16 May 20224.90004.90004.83004.89004.890055,132
13 May 20224.86004.90004.81004.90004.900057,743
12 May 20224.85004.89004.84004.86004.860080,380
11 May 20224.83004.87004.83004.87004.870011,258
10 May 20224.86004.89004.79004.83004.830039,977
09 May 20224.94004.98004.88004.89004.8900101,273
06 May 20224.90004.96004.85004.95004.950067,752
05 May 20224.95004.98004.94004.94004.940036,120
04 May 20224.99005.02004.93004.94004.940031,144
03 May 20224.94005.00004.94005.00005.000043,426
02 May 20225.00005.00004.95004.95004.950056,600
29 Apr 20225.00005.03004.96005.00005.000040,770
28 Apr 20224.95005.02004.92004.97004.970045,732
27 Apr 20224.95004.95004.87004.95004.950083,646
26 Apr 20225.03005.03004.95004.95004.950087,242
22 Apr 20224.99005.05004.98005.04005.040071,721
21 Apr 20225.04005.05005.00005.00005.0000100,837
20 Apr 20225.03005.07005.02005.07005.070073,935
19 Apr 20225.07005.07005.02005.02005.020055,561
14 Apr 20225.05005.07005.02005.07005.070015,974
13 Apr 20225.01005.05005.01005.05005.050037,108
12 Apr 20225.05005.09005.00005.01005.010046,556
11 Apr 20225.01005.05005.01005.02005.020028,163
08 Apr 20225.02005.04004.98005.01005.010047,754
07 Apr 20225.01005.08005.00005.00005.000025,174
06 Apr 20225.05005.08005.01005.01005.010020,695
05 Apr 20225.03005.09005.02005.05005.050045,014
04 Apr 20225.00005.04005.00005.03005.030021,712
01 Apr 20225.01005.03004.98005.00005.000029,933
31 Mar 20225.07005.09005.05005.06005.060056,431
30 Mar 20225.05005.09005.02005.07005.070020,344
29 Mar 20225.04005.06004.93005.00005.0000123,192
28 Mar 20224.95005.00004.95005.00005.000099,806
25 Mar 20224.95004.99004.89004.98004.980052,662
24 Mar 20224.94005.00004.93004.93004.930090,246
23 Mar 20224.95004.95004.90004.92004.920098,424
22 Mar 20224.86004.92004.86004.90004.900075,343
21 Mar 20224.90004.90004.86004.86004.860021,392
18 Mar 20224.86004.88004.85004.85004.850010,105
17 Mar 20224.86004.92004.75004.84004.8400111,469
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...