Diversified United Investment Limited (DUI.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 02:24PM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jan 2022 | 4.8700 | 4.9800 | 4.8500 | 4.9800 | 4.9800 | 69,606 |
| 27 Jan 2022 | 5.0000 | 5.0300 | 4.8600 | 4.8700 | 4.8700 | 125,608 |
| 25 Jan 2022 | 5.0400 | 5.0500 | 4.9800 | 5.0000 | 5.0000 | 77,324 |
| 24 Jan 2022 | 5.0900 | 5.1200 | 4.9900 | 5.0600 | 5.0600 | 79,217 |
| 21 Jan 2022 | 5.1400 | 5.1600 | 5.1000 | 5.1000 | 5.1000 | 36,172 |
| 20 Jan 2022 | 5.1300 | 5.1600 | 5.0900 | 5.1600 | 5.1600 | 41,310 |
| 19 Jan 2022 | 5.1400 | 5.1900 | 5.1100 | 5.1300 | 5.1300 | 58,312 |
| 18 Jan 2022 | 5.1500 | 5.1800 | 5.1200 | 5.1600 | 5.1600 | 120,194 |
| 17 Jan 2022 | 5.1600 | 5.1800 | 5.1500 | 5.1500 | 5.1500 | 38,389 |
| 14 Jan 2022 | 5.1700 | 5.1800 | 5.1100 | 5.1100 | 5.1100 | 66,152 |
| 13 Jan 2022 | 5.1800 | 5.2000 | 5.1700 | 5.1700 | 5.1700 | 77,092 |
| 12 Jan 2022 | 5.2200 | 5.2500 | 5.1800 | 5.2400 | 5.2400 | 49,498 |
| 11 Jan 2022 | 5.2000 | 5.2100 | 5.1600 | 5.1600 | 5.1600 | 13,444 |
| 10 Jan 2022 | 5.1600 | 5.1800 | 5.1100 | 5.1600 | 5.1600 | 25,873 |
| 07 Jan 2022 | 5.1400 | 5.1800 | 5.1400 | 5.1800 | 5.1800 | 36,138 |
| 06 Jan 2022 | 5.1700 | 5.1800 | 5.1400 | 5.1400 | 5.1400 | 51,466 |
| 05 Jan 2022 | 5.1800 | 5.1900 | 5.1700 | 5.1700 | 5.1700 | 110,610 |
| 04 Jan 2022 | 5.1500 | 5.1900 | 5.1500 | 5.1800 | 5.1800 | 219,592 |
| 31 Dec 2021 | 5.1800 | 5.1800 | 5.1500 | 5.1800 | 5.1800 | 14,765 |
| 30 Dec 2021 | 5.1400 | 5.1600 | 5.1400 | 5.1600 | 5.1600 | 24,365 |
| 29 Dec 2021 | 5.1600 | 5.1600 | 5.1100 | 5.1300 | 5.1300 | 26,031 |
| 24 Dec 2021 | 5.1500 | 5.1700 | 5.1500 | 5.1600 | 5.1600 | 18,730 |
| 23 Dec 2021 | 5.1100 | 5.1500 | 5.1100 | 5.1500 | 5.1500 | 9,784 |
| 22 Dec 2021 | 5.1400 | 5.1500 | 5.0700 | 5.0700 | 5.0700 | 33,308 |
| 21 Dec 2021 | 5.1200 | 5.1800 | 5.0800 | 5.1700 | 5.1700 | 47,754 |
| 20 Dec 2021 | 5.1700 | 5.1800 | 5.0900 | 5.1200 | 5.1200 | 69,593 |
| 17 Dec 2021 | 5.1600 | 5.1600 | 5.1000 | 5.1400 | 5.1400 | 24,670 |
| 16 Dec 2021 | 5.1500 | 5.1700 | 5.1000 | 5.1600 | 5.1600 | 115,113 |
| 15 Dec 2021 | 5.1400 | 5.1500 | 5.1100 | 5.1500 | 5.1500 | 16,935 |
| 14 Dec 2021 | 5.1400 | 5.1500 | 5.1100 | 5.1400 | 5.1400 | 51,755 |
| 13 Dec 2021 | 5.1500 | 5.1600 | 5.1300 | 5.1400 | 5.1400 | 68,708 |
| 10 Dec 2021 | 5.1700 | 5.1800 | 5.1200 | 5.1500 | 5.1500 | 52,169 |
| 09 Dec 2021 | 5.1700 | 5.1800 | 5.1300 | 5.1300 | 5.1300 | 92,491 |
| 08 Dec 2021 | 5.1700 | 5.1800 | 5.1000 | 5.1000 | 5.1000 | 78,069 |
| 07 Dec 2021 | 5.1700 | 5.1700 | 5.1200 | 5.1300 | 5.1300 | 51,313 |
| 06 Dec 2021 | 5.2000 | 5.2400 | 5.1000 | 5.1000 | 5.1000 | 77,714 |
| 03 Dec 2021 | 5.1900 | 5.2200 | 5.1800 | 5.2200 | 5.2200 | 25,367 |
| 02 Dec 2021 | 5.1700 | 5.2000 | 5.1500 | 5.2000 | 5.2000 | 64,518 |
| 01 Dec 2021 | 5.1700 | 5.1900 | 5.1600 | 5.1600 | 5.1600 | 19,424 |
| 30 Nov 2021 | 5.2400 | 5.2400 | 5.1400 | 5.1800 | 5.1800 | 29,241 |
| 29 Nov 2021 | 5.1700 | 5.2000 | 5.1450 | 5.1500 | 5.1500 | 61,915 |
| 26 Nov 2021 | 5.2300 | 5.2500 | 5.1700 | 5.1800 | 5.1800 | 35,373 |
| 25 Nov 2021 | 5.3100 | 5.3100 | 5.2100 | 5.2500 | 5.2500 | 37,533 |
| 24 Nov 2021 | 5.3200 | 5.3400 | 5.2600 | 5.2600 | 5.2600 | 106,620 |
| 23 Nov 2021 | 5.3000 | 5.3400 | 5.2600 | 5.3100 | 5.3100 | 58,012 |
| 22 Nov 2021 | 5.3400 | 5.3600 | 5.2600 | 5.3000 | 5.3000 | 58,851 |
| 19 Nov 2021 | 5.3400 | 5.3700 | 5.3400 | 5.3600 | 5.3600 | 61,100 |
| 18 Nov 2021 | 5.3200 | 5.3500 | 5.3200 | 5.3400 | 5.3400 | 68,925 |
| 17 Nov 2021 | 5.2900 | 5.3100 | 5.2200 | 5.3100 | 5.3100 | 87,450 |
| 16 Nov 2021 | 5.2200 | 5.2900 | 5.2200 | 5.2900 | 5.2900 | 22,217 |
| 15 Nov 2021 | 5.2700 | 5.3000 | 5.2100 | 5.2200 | 5.2200 | 64,815 |
| 12 Nov 2021 | 5.2100 | 5.2700 | 5.2100 | 5.2700 | 5.2700 | 39,362 |
| 11 Nov 2021 | 5.1700 | 5.2100 | 5.1500 | 5.2100 | 5.2100 | 69,553 |
| 10 Nov 2021 | 5.2500 | 5.2500 | 5.1600 | 5.1600 | 5.1600 | 25,684 |
| 09 Nov 2021 | 5.1700 | 5.2500 | 5.1600 | 5.2500 | 5.2500 | 119,046 |
| 08 Nov 2021 | 5.2200 | 5.2200 | 5.1500 | 5.1900 | 5.1900 | 61,344 |
| 05 Nov 2021 | 5.2000 | 5.2200 | 5.1300 | 5.1500 | 5.1500 | 82,002 |
| 04 Nov 2021 | 5.2200 | 5.2200 | 5.1300 | 5.1600 | 5.1600 | 54,551 |
| 03 Nov 2021 | 5.1700 | 5.2400 | 5.1700 | 5.1900 | 5.1900 | 35,861 |
| 02 Nov 2021 | 5.2000 | 5.2000 | 5.1300 | 5.1300 | 5.1300 | 11,962 |
| 01 Nov 2021 | 5.2000 | 5.2100 | 5.1700 | 5.1700 | 5.1700 | 34,805 |
| 29 Oct 2021 | 5.2900 | 5.3000 | 5.1600 | 5.2100 | 5.2100 | 48,751 |
| 28 Oct 2021 | 5.3000 | 5.3000 | 5.2500 | 5.2800 | 5.2800 | 118,872 |
| 27 Oct 2021 | 5.3400 | 5.3800 | 5.2700 | 5.3400 | 5.3400 | 42,360 |
| 26 Oct 2021 | 5.3400 | 5.3900 | 5.3400 | 5.3500 | 5.3500 | 49,660 |
| 25 Oct 2021 | 5.2500 | 5.3300 | 5.2200 | 5.3300 | 5.3300 | 45,986 |
| 22 Oct 2021 | 5.2500 | 5.2700 | 5.2100 | 5.2200 | 5.2200 | 42,453 |
| 21 Oct 2021 | 5.2600 | 5.2700 | 5.2200 | 5.2600 | 5.2600 | 41,925 |
| 20 Oct 2021 | 5.1800 | 5.2800 | 5.1800 | 5.2300 | 5.2300 | 43,374 |
| 19 Oct 2021 | 5.2800 | 5.3100 | 5.1900 | 5.1900 | 5.1900 | 103,141 |
| 18 Oct 2021 | 5.1800 | 5.2700 | 5.1700 | 5.2700 | 5.2700 | 41,451 |
| 15 Oct 2021 | 5.1700 | 5.2000 | 5.1700 | 5.1900 | 5.1900 | 59,603 |
| 14 Oct 2021 | 5.1100 | 5.1600 | 5.0500 | 5.1600 | 5.1600 | 38,010 |
| 13 Oct 2021 | 5.1500 | 5.1600 | 5.0500 | 5.1100 | 5.1100 | 95,354 |
| 12 Oct 2021 | 5.1400 | 5.1600 | 5.1000 | 5.1500 | 5.1500 | 98,770 |
| 11 Oct 2021 | 5.0800 | 5.1900 | 5.0700 | 5.1300 | 5.1300 | 54,505 |
| 08 Oct 2021 | 5.0800 | 5.1100 | 5.0300 | 5.1100 | 5.1100 | 139,604 |
| 07 Oct 2021 | 5.0000 | 5.0500 | 5.0000 | 5.0300 | 5.0300 | 94,463 |
| 06 Oct 2021 | 5.0800 | 5.1000 | 4.9900 | 4.9900 | 4.9900 | 105,484 |
| 05 Oct 2021 | 5.0300 | 5.0800 | 5.0100 | 5.0300 | 5.0300 | 20,081 |
| 04 Oct 2021 | 5.0700 | 5.1100 | 5.0300 | 5.0300 | 5.0300 | 42,173 |
| 01 Oct 2021 | 5.0800 | 5.0800 | 5.0000 | 5.0000 | 5.0000 | 127,305 |
| 30 Sept 2021 | 5.1100 | 5.1100 | 5.0700 | 5.1000 | 5.1000 | 44,292 |
| 29 Sept 2021 | 5.1300 | 5.1300 | 5.0800 | 5.0800 | 5.0800 | 139,559 |
| 28 Sept 2021 | 5.1800 | 5.1800 | 5.1300 | 5.1500 | 5.1500 | 113,582 |
| 27 Sept 2021 | 5.1500 | 5.1900 | 5.1300 | 5.1800 | 5.1800 | 34,879 |
| 24 Sept 2021 | 5.2000 | 5.2000 | 5.1100 | 5.1500 | 5.1500 | 44,530 |
| 23 Sept 2021 | 5.1200 | 5.1600 | 5.1000 | 5.1100 | 5.1100 | 33,993 |
| 22 Sept 2021 | 5.1400 | 5.1500 | 5.1000 | 5.1000 | 5.1000 | 52,125 |
| 21 Sept 2021 | 5.0100 | 5.1300 | 5.0100 | 5.1100 | 5.1100 | 51,009 |
| 20 Sept 2021 | 5.1700 | 5.2000 | 5.0100 | 5.0900 | 5.0900 | 77,405 |
| 17 Sept 2021 | 5.1800 | 5.2100 | 5.1400 | 5.1900 | 5.1900 | 63,629 |
| 16 Sept 2021 | 5.1700 | 5.1700 | 5.1500 | 5.1700 | 5.1700 | 21,175 |
| 15 Sept 2021 | 5.2100 | 5.2100 | 5.1400 | 5.1400 | 5.1400 | 93,443 |
| 14 Sept 2021 | 5.2400 | 5.2400 | 5.1700 | 5.2100 | 5.2100 | 57,516 |
| 13 Sept 2021 | 5.1900 | 5.2400 | 5.1600 | 5.2400 | 5.2400 | 89,604 |
| 10 Sept 2021 | 5.2100 | 5.2500 | 5.2000 | 5.2100 | 5.2100 | 98,684 |
| 09 Sept 2021 | 5.2500 | 5.2500 | 5.1900 | 5.2400 | 5.2400 | 30,165 |
| 08 Sept 2021 | 5.2600 | 5.2600 | 5.2200 | 5.2500 | 5.2500 | 45,829 |
| 07 Sept 2021 | 5.2300 | 5.2500 | 5.2000 | 5.2400 | 5.2400 | 30,433 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
