Diversified United Investment Limited (DUI.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.9600 | 4.9600 | 4.9300 | 4.9600 | 4.9600 | 78,576 |
| 24 Apr 2024 | 4.9200 | 4.9600 | 4.9200 | 4.9600 | 4.9600 | 82,248 |
| 23 Apr 2024 | 4.9600 | 4.9800 | 4.9400 | 4.9600 | 4.9600 | 91,091 |
| 22 Apr 2024 | 4.9400 | 4.9600 | 4.9300 | 4.9600 | 4.9600 | 61,212 |
| 19 Apr 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 37,546 |
| 18 Apr 2024 | 4.9400 | 4.9700 | 4.9300 | 4.9500 | 4.9500 | 41,503 |
| 17 Apr 2024 | 4.9900 | 5.0100 | 4.9500 | 4.9500 | 4.9500 | 20,902 |
| 16 Apr 2024 | 5.0000 | 5.0100 | 4.9600 | 4.9700 | 4.9700 | 62,087 |
| 15 Apr 2024 | 5.0700 | 5.0700 | 4.9800 | 5.0000 | 5.0000 | 90,646 |
| 12 Apr 2024 | 5.0600 | 5.0800 | 5.0300 | 5.0300 | 5.0300 | 47,453 |
| 11 Apr 2024 | 5.0500 | 5.0500 | 5.0300 | 5.0500 | 5.0500 | 47,213 |
| 10 Apr 2024 | 5.0300 | 5.0700 | 5.0200 | 5.0700 | 5.0700 | 78,936 |
| 09 Apr 2024 | 5.0500 | 5.0900 | 5.0300 | 5.0300 | 5.0300 | 31,231 |
| 08 Apr 2024 | 5.0300 | 5.0300 | 5.0000 | 5.0300 | 5.0300 | 90,100 |
| 05 Apr 2024 | 5.0500 | 5.0500 | 5.0000 | 5.0500 | 5.0500 | 36,301 |
| 04 Apr 2024 | 5.0300 | 5.0500 | 4.9900 | 5.0500 | 5.0500 | 97,662 |
| 03 Apr 2024 | 5.0200 | 5.0300 | 4.9900 | 5.0300 | 5.0300 | 70,805 |
| 02 Apr 2024 | 5.0100 | 5.0200 | 4.9800 | 4.9900 | 4.9900 | 97,829 |
| 28 Mar 2024 | 5.0000 | 5.0300 | 5.0000 | 5.0200 | 5.0200 | 84,309 |
| 27 Mar 2024 | 4.9800 | 5.0300 | 4.9700 | 5.0000 | 5.0000 | 81,394 |
| 26 Mar 2024 | 4.9500 | 4.9800 | 4.9200 | 4.9700 | 4.9700 | 124,109 |
| 25 Mar 2024 | 4.9900 | 4.9900 | 4.9000 | 4.9500 | 4.9500 | 161,047 |
| 22 Mar 2024 | 4.9400 | 4.9800 | 4.9400 | 4.9700 | 4.9700 | 83,928 |
| 21 Mar 2024 | 4.9300 | 4.9400 | 4.9100 | 4.9300 | 4.9300 | 43,189 |
| 20 Mar 2024 | 4.8900 | 4.9200 | 4.8700 | 4.9200 | 4.9200 | 209,335 |
| 19 Mar 2024 | 4.8900 | 4.8900 | 4.8400 | 4.8900 | 4.8900 | 101,940 |
| 18 Mar 2024 | 4.8500 | 4.9000 | 4.8200 | 4.8500 | 4.8500 | 147,567 |
| 15 Mar 2024 | 4.8400 | 4.8600 | 4.8200 | 4.8500 | 4.8500 | 27,087 |
| 14 Mar 2024 | 4.8800 | 4.8900 | 4.8000 | 4.8200 | 4.8200 | 84,730 |
| 13 Mar 2024 | 4.8900 | 4.9100 | 4.8600 | 4.9000 | 4.9000 | 50,384 |
| 12 Mar 2024 | 4.8600 | 4.9200 | 4.8600 | 4.8900 | 4.8900 | 110,563 |
| 11 Mar 2024 | 4.9000 | 4.9000 | 4.8600 | 4.8600 | 4.8600 | 69,860 |
| 08 Mar 2024 | 4.9300 | 4.9300 | 4.8800 | 4.9000 | 4.9000 | 194,527 |
| 07 Mar 2024 | 4.9000 | 4.9300 | 4.8900 | 4.9000 | 4.9000 | 98,878 |
| 06 Mar 2024 | 4.9300 | 4.9300 | 4.8900 | 4.8900 | 4.8900 | 94,456 |
| 05 Mar 2024 | 4.9400 | 4.9400 | 4.9200 | 4.9300 | 4.9300 | 39,976 |
| 04 Mar 2024 | 4.9300 | 4.9400 | 4.9200 | 4.9400 | 4.9400 | 77,850 |
| 01 Mar 2024 | 4.9200 | 4.9500 | 4.9000 | 4.9200 | 4.9200 | 59,704 |
| 29 Feb 2024 | 4.8900 | 4.9400 | 4.8800 | 4.9000 | 4.9000 | 35,244 |
| 28 Feb 2024 | 4.9000 | 4.9100 | 4.8800 | 4.8900 | 4.8900 | 17,926 |
| 27 Feb 2024 | 4.9200 | 4.9200 | 4.8900 | 4.8900 | 4.8900 | 23,740 |
| 26 Feb 2024 | 4.9000 | 4.9200 | 4.8900 | 4.9100 | 4.9100 | 95,536 |
| 23 Feb 2024 | 4.9300 | 4.9900 | 4.9300 | 4.9500 | 4.9500 | 32,141 |
| 22 Feb 2024 | 4.9900 | 4.9900 | 4.9200 | 4.9200 | 4.9200 | 60,247 |
| 22 Feb 2024 | 0.07 Dividend | |||||
| 21 Feb 2024 | 5.0300 | 5.0300 | 5.0000 | 5.0100 | 4.9400 | 57,662 |
| 20 Feb 2024 | 4.9700 | 5.0400 | 4.9600 | 5.0400 | 4.9696 | 74,070 |
| 19 Feb 2024 | 4.9900 | 5.0000 | 4.9400 | 4.9600 | 4.8907 | 76,376 |
| 16 Feb 2024 | 5.0400 | 5.0400 | 4.9800 | 4.9800 | 4.9104 | 93,167 |
| 15 Feb 2024 | 4.9700 | 5.0300 | 4.9700 | 5.0000 | 4.9301 | 71,688 |
| 14 Feb 2024 | 4.9900 | 4.9900 | 4.9600 | 4.9900 | 4.9203 | 16,341 |
| 13 Feb 2024 | 5.0200 | 5.0200 | 4.9900 | 5.0200 | 4.9499 | 55,205 |
| 12 Feb 2024 | 5.0100 | 5.0100 | 4.9500 | 4.9700 | 4.9006 | 66,545 |
| 09 Feb 2024 | 5.0300 | 5.0300 | 5.0000 | 5.0200 | 4.9499 | 33,589 |
| 08 Feb 2024 | 5.0300 | 5.0300 | 4.9800 | 5.0200 | 4.9499 | 89,926 |
| 07 Feb 2024 | 5.0000 | 5.0400 | 4.9900 | 5.0000 | 4.9301 | 93,052 |
| 06 Feb 2024 | 5.0200 | 5.0400 | 4.9700 | 4.9700 | 4.9006 | 21,911 |
| 05 Feb 2024 | 5.0200 | 5.0300 | 4.9900 | 5.0300 | 4.9597 | 86,906 |
| 02 Feb 2024 | 5.0000 | 5.0300 | 5.0000 | 5.0200 | 4.9499 | 48,983 |
| 01 Feb 2024 | 4.9600 | 5.0000 | 4.9500 | 5.0000 | 4.9301 | 72,880 |
| 31 Jan 2024 | 4.9700 | 5.0200 | 4.9700 | 5.0100 | 4.9400 | 67,945 |
| 30 Jan 2024 | 4.9600 | 5.0100 | 4.9500 | 4.9900 | 4.9203 | 117,494 |
| 29 Jan 2024 | 4.9800 | 4.9800 | 4.9500 | 4.9500 | 4.8808 | 25,226 |
| 25 Jan 2024 | 4.9400 | 4.9800 | 4.9400 | 4.9800 | 4.9104 | 20,874 |
| 24 Jan 2024 | 4.9300 | 4.9800 | 4.9300 | 4.9300 | 4.8611 | 82,014 |
| 23 Jan 2024 | 4.9500 | 4.9600 | 4.9200 | 4.9600 | 4.8907 | 80,015 |
| 22 Jan 2024 | 4.9000 | 4.9300 | 4.9000 | 4.9200 | 4.8513 | 131,064 |
| 19 Jan 2024 | 4.9500 | 4.9500 | 4.8700 | 4.9000 | 4.8315 | 106,933 |
| 18 Jan 2024 | 4.9700 | 4.9700 | 4.9000 | 4.9200 | 4.8513 | 47,320 |
| 17 Jan 2024 | 5.0000 | 5.0300 | 4.9700 | 4.9700 | 4.9006 | 53,631 |
| 16 Jan 2024 | 5.0100 | 5.0300 | 4.9900 | 5.0000 | 4.9301 | 30,957 |
| 15 Jan 2024 | 5.0100 | 5.0100 | 4.9900 | 4.9900 | 4.9203 | 7,114 |
| 12 Jan 2024 | 5.0100 | 5.0100 | 4.9700 | 5.0100 | 4.9400 | 15,309 |
| 11 Jan 2024 | 5.0000 | 5.0300 | 5.0000 | 5.0100 | 4.9400 | 23,036 |
| 10 Jan 2024 | 5.0000 | 5.0300 | 5.0000 | 5.0100 | 4.9400 | 27,867 |
| 09 Jan 2024 | 5.0000 | 5.0100 | 4.9800 | 5.0000 | 4.9301 | 34,374 |
| 08 Jan 2024 | 5.0100 | 5.0100 | 4.9700 | 4.9700 | 4.9006 | 70,625 |
| 05 Jan 2024 | 4.9900 | 4.9900 | 4.9800 | 4.9900 | 4.9203 | 12,002 |
| 04 Jan 2024 | 4.9800 | 5.0000 | 4.9300 | 4.9900 | 4.9203 | 69,273 |
| 03 Jan 2024 | 5.0100 | 5.0100 | 4.9600 | 4.9800 | 4.9104 | 27,862 |
| 02 Jan 2024 | 5.0300 | 5.0400 | 4.9500 | 5.0000 | 4.9301 | 30,524 |
| 29 Dec 2023 | 5.0100 | 5.0300 | 5.0100 | 5.0300 | 4.9597 | 2,359 |
| 28 Dec 2023 | 5.0300 | 5.0300 | 5.0100 | 5.0100 | 4.9400 | 11,305 |
| 27 Dec 2023 | 5.0000 | 5.0300 | 5.0000 | 5.0000 | 4.9301 | 47,994 |
| 22 Dec 2023 | 5.0000 | 5.0000 | 4.9600 | 4.9600 | 4.8907 | 16,761 |
| 21 Dec 2023 | 5.0300 | 5.0500 | 5.0000 | 5.0000 | 4.9301 | 41,943 |
| 20 Dec 2023 | 4.9500 | 5.0300 | 4.9200 | 5.0300 | 4.9597 | 111,505 |
| 19 Dec 2023 | 4.9100 | 4.9400 | 4.9100 | 4.9300 | 4.8611 | 46,790 |
| 18 Dec 2023 | 4.9300 | 4.9300 | 4.9100 | 4.9100 | 4.8414 | 115,388 |
| 15 Dec 2023 | 4.9000 | 4.9700 | 4.9000 | 4.9300 | 4.8611 | 43,623 |
| 14 Dec 2023 | 4.8800 | 4.9200 | 4.8500 | 4.9000 | 4.8315 | 46,883 |
| 13 Dec 2023 | 4.8800 | 4.8800 | 4.8600 | 4.8800 | 4.8118 | 51,816 |
| 12 Dec 2023 | 4.8700 | 4.8700 | 4.8600 | 4.8700 | 4.8020 | 11,439 |
| 11 Dec 2023 | 4.8100 | 4.8500 | 4.8100 | 4.8500 | 4.7822 | 65,156 |
| 08 Dec 2023 | 4.8100 | 4.8200 | 4.8000 | 4.8100 | 4.7428 | 52,098 |
| 07 Dec 2023 | 4.8000 | 4.8500 | 4.8000 | 4.8300 | 4.7625 | 95,488 |
| 06 Dec 2023 | 4.7900 | 4.8400 | 4.7900 | 4.8000 | 4.7329 | 110,693 |
| 05 Dec 2023 | 4.8100 | 4.8200 | 4.8000 | 4.8200 | 4.7527 | 17,934 |
| 04 Dec 2023 | 4.8100 | 4.8400 | 4.8100 | 4.8100 | 4.7428 | 26,303 |
| 01 Dec 2023 | 4.8000 | 4.8100 | 4.7800 | 4.8100 | 4.7428 | 97,361 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.