Diversified United Investment Limited (DUI.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Aug 2022 | 5.0000 | 5.0000 | 4.9100 | 4.9100 | 4.9100 | 24,738 |
| 08 Aug 2022 | 4.9000 | 4.9600 | 4.8700 | 4.9600 | 4.9600 | 43,453 |
| 05 Aug 2022 | 4.9400 | 4.9500 | 4.8900 | 4.8900 | 4.8900 | 44,281 |
| 04 Aug 2022 | 4.9900 | 5.0000 | 4.9100 | 4.9400 | 4.9400 | 57,087 |
| 03 Aug 2022 | 4.9100 | 5.0000 | 4.9000 | 4.9500 | 4.9500 | 24,265 |
| 02 Aug 2022 | 4.8600 | 4.9200 | 4.8600 | 4.9200 | 4.9200 | 16,994 |
| 01 Aug 2022 | 4.8100 | 4.8600 | 4.8100 | 4.8500 | 4.8500 | 32,786 |
| 29 July 2022 | 4.8200 | 4.8200 | 4.7600 | 4.7700 | 4.7700 | 227,559 |
| 28 July 2022 | 4.8300 | 4.8500 | 4.7800 | 4.8100 | 4.8100 | 43,598 |
| 27 July 2022 | 4.8000 | 4.8000 | 4.7700 | 4.8000 | 4.8000 | 43,659 |
| 26 July 2022 | 4.8700 | 4.9000 | 4.7900 | 4.8000 | 4.8000 | 58,962 |
| 25 July 2022 | 4.8100 | 4.8800 | 4.7900 | 4.8500 | 4.8500 | 31,097 |
| 22 July 2022 | 4.8200 | 4.8300 | 4.7900 | 4.8100 | 4.8100 | 47,654 |
| 21 July 2022 | 4.7800 | 4.8200 | 4.7600 | 4.8200 | 4.8200 | 42,895 |
| 20 July 2022 | 4.7700 | 4.8200 | 4.7600 | 4.7800 | 4.7800 | 52,240 |
| 19 July 2022 | 4.8000 | 4.8000 | 4.7500 | 4.7500 | 4.7500 | 41,670 |
| 18 July 2022 | 4.8000 | 4.8000 | 4.7600 | 4.7600 | 4.7600 | 61,406 |
| 15 July 2022 | 4.8000 | 4.8000 | 4.7700 | 4.8000 | 4.8000 | 6,821 |
| 14 July 2022 | 4.8000 | 4.8200 | 4.7700 | 4.8000 | 4.8000 | 28,707 |
| 13 July 2022 | 4.7900 | 4.7900 | 4.7600 | 4.7600 | 4.7600 | 25,855 |
| 12 July 2022 | 4.8600 | 4.8900 | 4.7800 | 4.7800 | 4.7800 | 46,584 |
| 11 July 2022 | 4.7400 | 4.8500 | 4.7200 | 4.8500 | 4.8500 | 20,450 |
| 08 July 2022 | 4.7000 | 4.7400 | 4.6600 | 4.7400 | 4.7400 | 33,600 |
| 07 July 2022 | 4.7000 | 4.7000 | 4.6600 | 4.7000 | 4.7000 | 22,945 |
| 06 July 2022 | 4.6200 | 4.6800 | 4.6000 | 4.6800 | 4.6800 | 47,416 |
| 05 July 2022 | 4.6300 | 4.6500 | 4.6100 | 4.6300 | 4.6300 | 22,130 |
| 04 July 2022 | 4.6000 | 4.6800 | 4.6000 | 4.6200 | 4.6200 | 68,693 |
| 01 July 2022 | 4.5900 | 4.6300 | 4.5600 | 4.5600 | 4.5600 | 11,026 |
| 30 June 2022 | 4.6100 | 4.6300 | 4.6000 | 4.6000 | 4.6000 | 70,029 |
| 29 June 2022 | 4.6100 | 4.6300 | 4.5900 | 4.6100 | 4.6100 | 96,221 |
| 28 June 2022 | 4.6000 | 4.6500 | 4.4900 | 4.5700 | 4.5700 | 70,704 |
| 27 June 2022 | 4.7000 | 4.7100 | 4.6000 | 4.6000 | 4.6000 | 70,366 |
| 24 June 2022 | 4.6000 | 4.6800 | 4.6000 | 4.6500 | 4.6500 | 32,118 |
| 23 June 2022 | 4.5900 | 4.6000 | 4.5300 | 4.5800 | 4.5800 | 81,620 |
| 22 June 2022 | 4.6000 | 4.6600 | 4.5100 | 4.5100 | 4.5100 | 46,016 |
| 21 June 2022 | 4.5600 | 4.6500 | 4.5600 | 4.6000 | 4.6000 | 53,715 |
| 20 June 2022 | 4.5800 | 4.5800 | 4.5000 | 4.5100 | 4.5100 | 42,297 |
| 17 June 2022 | 4.6700 | 4.6900 | 4.5300 | 4.5300 | 4.5300 | 81,745 |
| 16 June 2022 | 4.7500 | 4.7500 | 4.6500 | 4.7000 | 4.7000 | 14,934 |
| 15 June 2022 | 4.6100 | 4.6600 | 4.5600 | 4.6500 | 4.6500 | 111,087 |
| 14 June 2022 | 4.6500 | 4.6500 | 4.5400 | 4.6500 | 4.6500 | 130,987 |
| 10 June 2022 | 4.7200 | 4.7400 | 4.6700 | 4.7200 | 4.7200 | 131,801 |
| 09 June 2022 | 4.7800 | 4.7800 | 4.7200 | 4.7500 | 4.7500 | 34,413 |
| 08 June 2022 | 4.7400 | 4.8000 | 4.7300 | 4.7800 | 4.7800 | 152,490 |
| 07 June 2022 | 4.7900 | 4.7900 | 4.7400 | 4.7400 | 4.7400 | 71,401 |
| 06 June 2022 | 4.7800 | 4.8200 | 4.7600 | 4.7700 | 4.7700 | 44,789 |
| 03 June 2022 | 4.8000 | 4.8200 | 4.7600 | 4.7800 | 4.7800 | 142,285 |
| 02 June 2022 | 4.7800 | 4.7800 | 4.7500 | 4.7800 | 4.7800 | 72,603 |
| 01 June 2022 | 4.7900 | 4.8100 | 4.7600 | 4.7700 | 4.7700 | 228,461 |
| 31 May 2022 | 4.8200 | 4.8200 | 4.7800 | 4.7900 | 4.7900 | 152,825 |
| 30 May 2022 | 4.8100 | 4.8400 | 4.8000 | 4.8100 | 4.8100 | 103,781 |
| 27 May 2022 | 4.8000 | 4.8000 | 4.7600 | 4.7700 | 4.7700 | 56,231 |
| 26 May 2022 | 4.7500 | 4.7800 | 4.7400 | 4.7400 | 4.7400 | 116,675 |
| 25 May 2022 | 4.8500 | 4.8500 | 4.7500 | 4.7500 | 4.7500 | 100,737 |
| 24 May 2022 | 4.8600 | 4.8600 | 4.7900 | 4.7900 | 4.7900 | 41,431 |
| 23 May 2022 | 4.8800 | 4.9000 | 4.8000 | 4.8000 | 4.8000 | 65,165 |
| 20 May 2022 | 4.9500 | 4.9600 | 4.8900 | 4.9000 | 4.9000 | 47,832 |
| 19 May 2022 | 4.9100 | 4.9500 | 4.9100 | 4.9500 | 4.9500 | 12,729 |
| 18 May 2022 | 4.9800 | 4.9900 | 4.9700 | 4.9900 | 4.9900 | 16,551 |
| 17 May 2022 | 4.8800 | 4.9900 | 4.8800 | 4.9700 | 4.9700 | 70,990 |
| 16 May 2022 | 4.9000 | 4.9000 | 4.8300 | 4.8900 | 4.8900 | 55,132 |
| 13 May 2022 | 4.8600 | 4.9000 | 4.8100 | 4.9000 | 4.9000 | 57,743 |
| 12 May 2022 | 4.8500 | 4.8900 | 4.8400 | 4.8600 | 4.8600 | 80,380 |
| 11 May 2022 | 4.8300 | 4.8700 | 4.8300 | 4.8700 | 4.8700 | 11,258 |
| 10 May 2022 | 4.8600 | 4.8900 | 4.7900 | 4.8300 | 4.8300 | 39,977 |
| 09 May 2022 | 4.9400 | 4.9800 | 4.8800 | 4.8900 | 4.8900 | 101,273 |
| 06 May 2022 | 4.9000 | 4.9600 | 4.8500 | 4.9500 | 4.9500 | 67,752 |
| 05 May 2022 | 4.9500 | 4.9800 | 4.9400 | 4.9400 | 4.9400 | 36,120 |
| 04 May 2022 | 4.9900 | 5.0200 | 4.9300 | 4.9400 | 4.9400 | 31,144 |
| 03 May 2022 | 4.9400 | 5.0000 | 4.9400 | 5.0000 | 5.0000 | 43,426 |
| 02 May 2022 | 5.0000 | 5.0000 | 4.9500 | 4.9500 | 4.9500 | 56,600 |
| 29 Apr 2022 | 5.0000 | 5.0300 | 4.9600 | 5.0000 | 5.0000 | 40,770 |
| 28 Apr 2022 | 4.9500 | 5.0200 | 4.9200 | 4.9700 | 4.9700 | 45,732 |
| 27 Apr 2022 | 4.9500 | 4.9500 | 4.8700 | 4.9500 | 4.9500 | 83,646 |
| 26 Apr 2022 | 5.0300 | 5.0300 | 4.9500 | 4.9500 | 4.9500 | 87,242 |
| 22 Apr 2022 | 4.9900 | 5.0500 | 4.9800 | 5.0400 | 5.0400 | 71,721 |
| 21 Apr 2022 | 5.0400 | 5.0500 | 5.0000 | 5.0000 | 5.0000 | 100,837 |
| 20 Apr 2022 | 5.0300 | 5.0700 | 5.0200 | 5.0700 | 5.0700 | 73,935 |
| 19 Apr 2022 | 5.0700 | 5.0700 | 5.0200 | 5.0200 | 5.0200 | 55,561 |
| 14 Apr 2022 | 5.0500 | 5.0700 | 5.0200 | 5.0700 | 5.0700 | 15,974 |
| 13 Apr 2022 | 5.0100 | 5.0500 | 5.0100 | 5.0500 | 5.0500 | 37,108 |
| 12 Apr 2022 | 5.0500 | 5.0900 | 5.0000 | 5.0100 | 5.0100 | 46,556 |
| 11 Apr 2022 | 5.0100 | 5.0500 | 5.0100 | 5.0200 | 5.0200 | 28,163 |
| 08 Apr 2022 | 5.0200 | 5.0400 | 4.9800 | 5.0100 | 5.0100 | 47,754 |
| 07 Apr 2022 | 5.0100 | 5.0800 | 5.0000 | 5.0000 | 5.0000 | 25,174 |
| 06 Apr 2022 | 5.0500 | 5.0800 | 5.0100 | 5.0100 | 5.0100 | 20,695 |
| 05 Apr 2022 | 5.0300 | 5.0900 | 5.0200 | 5.0500 | 5.0500 | 45,014 |
| 04 Apr 2022 | 5.0000 | 5.0400 | 5.0000 | 5.0300 | 5.0300 | 21,712 |
| 01 Apr 2022 | 5.0100 | 5.0300 | 4.9800 | 5.0000 | 5.0000 | 29,933 |
| 31 Mar 2022 | 5.0700 | 5.0900 | 5.0500 | 5.0600 | 5.0600 | 56,431 |
| 30 Mar 2022 | 5.0500 | 5.0900 | 5.0200 | 5.0700 | 5.0700 | 20,344 |
| 29 Mar 2022 | 5.0400 | 5.0600 | 4.9300 | 5.0000 | 5.0000 | 123,192 |
| 28 Mar 2022 | 4.9500 | 5.0000 | 4.9500 | 5.0000 | 5.0000 | 99,806 |
| 25 Mar 2022 | 4.9500 | 4.9900 | 4.8900 | 4.9800 | 4.9800 | 52,662 |
| 24 Mar 2022 | 4.9400 | 5.0000 | 4.9300 | 4.9300 | 4.9300 | 90,246 |
| 23 Mar 2022 | 4.9500 | 4.9500 | 4.9000 | 4.9200 | 4.9200 | 98,424 |
| 22 Mar 2022 | 4.8600 | 4.9200 | 4.8600 | 4.9000 | 4.9000 | 75,343 |
| 21 Mar 2022 | 4.9000 | 4.9000 | 4.8600 | 4.8600 | 4.8600 | 21,392 |
| 18 Mar 2022 | 4.8600 | 4.8800 | 4.8500 | 4.8500 | 4.8500 | 10,105 |
| 17 Mar 2022 | 4.8600 | 4.9200 | 4.7500 | 4.8400 | 4.8400 | 111,469 |
| *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.
