Australia markets close in 5 hours 29 minutes

Develop Global Limited (DVP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.2000-0.0400 (-1.79%)
As of 10:23AM AEST. Market open.
Time period:
19 June 2023 - 19 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 June 20242.21002.21002.18002.20002.200061,173
18 June 20242.07002.24002.04002.24002.24001,770,814
17 June 20242.03002.08001.98002.06002.06001,259,353
14 June 20242.11002.11002.02002.05002.0500589,176
13 June 20242.12002.15002.06002.12002.1200639,334
12 June 20242.11002.15502.09002.10002.1000519,378
11 June 20242.19002.19002.12002.14002.1400661,574
07 June 20242.19002.27002.18002.22002.2200279,445
06 June 20242.14002.21002.08002.17002.1700797,985
05 June 20242.18002.20002.11002.11002.1100548,971
04 June 20242.20002.23002.14002.21002.2100494,466
03 June 20242.29002.34002.22002.22002.2200311,596
31 May 20242.25002.34002.24002.29002.2900547,687
30 May 20242.32002.32002.20002.27002.2700800,531
29 May 20242.35002.41002.32002.34002.3400479,382
28 May 20242.31002.48002.30002.35002.3500504,274
27 May 20242.30002.34002.27002.31002.31002,561,192
24 May 20242.35002.35002.24502.27002.2700376,717
23 May 20242.38002.39002.33002.37002.3700242,363
22 May 20242.43002.46002.39002.44002.4400623,495
21 May 20242.40002.47002.40002.44002.4400501,998
20 May 20242.41002.54002.40002.46002.46001,066,953
17 May 20242.34002.47002.34002.34002.34002,026,220
16 May 20242.37002.37002.30002.35002.35001,117,587
15 May 20242.35002.45002.33002.36002.3600939,724
14 May 20242.29002.37002.28002.33002.3300527,505
13 May 20242.43002.46002.24002.27002.2700948,408
10 May 20242.37002.48002.37002.42002.42001,387,219
09 May 20242.37002.40002.31002.37002.3700587,592
08 May 20242.34002.38002.30002.36002.3600494,619
07 May 20242.41002.42002.31002.34002.3400644,462
06 May 20242.40002.46002.36002.39002.3900388,692
03 May 20242.35002.41002.34002.39002.3900385,631
02 May 20242.33002.40502.33002.37002.3700204,615
01 May 20242.40002.41502.33002.39002.3900346,743
30 Apr 20242.50002.53002.44002.45002.45001,005,336
29 Apr 20242.38002.53002.37002.49002.4900791,497
26 Apr 20242.30002.40002.28002.35002.35001,016,651
24 Apr 20242.28002.30002.22002.27002.2700424,917
23 Apr 20242.29002.31002.20002.28002.2800457,480
22 Apr 20242.17002.35002.17002.33002.3300641,457
19 Apr 20242.19002.19002.10002.16002.1600541,856
18 Apr 20242.17002.22002.11002.15002.1500393,164
17 Apr 20242.06002.16002.06002.14002.1400402,103
16 Apr 20242.14002.16002.04002.06002.06001,065,749
15 Apr 20242.15002.20002.14002.15002.1500765,935
12 Apr 20242.35002.35002.22002.22002.2200600,189
11 Apr 20242.25002.36002.23002.28002.28001,536,319
10 Apr 20242.18002.27002.14002.27002.27001,785,936
09 Apr 20242.24002.25002.10002.18002.18001,773,032
08 Apr 20242.35002.35002.24002.24002.2400400,587
05 Apr 20242.38002.39002.28002.28002.2800419,101
04 Apr 20242.39002.40502.37002.39002.3900655,685
03 Apr 20242.47002.59002.32002.36002.36001,636,185
02 Apr 20242.38002.40502.33002.40002.4000476,385
28 Mar 20242.41002.46002.38002.38002.3800558,830
27 Mar 20242.35002.42002.35002.42002.4200582,472
26 Mar 20242.39002.39502.35002.37002.3700311,773
25 Mar 20242.38002.40002.37002.39002.3900578,035
22 Mar 20242.41002.41002.36002.39002.3900617,616
21 Mar 20242.40002.43002.37002.40002.4000918,618
20 Mar 20242.40002.41002.34002.39002.39001,051,361
19 Mar 20242.50002.50002.36002.40002.4000451,790
18 Mar 20242.50002.50002.38002.44002.4400490,119
15 Mar 20242.49002.53002.37002.51002.51007,072,808
14 Mar 20242.40002.50002.35002.46002.4600619,282
13 Mar 20242.33002.38002.25002.32002.3200301,565
12 Mar 20242.44002.44002.33002.33002.3300442,709
11 Mar 20242.45002.52002.41002.44002.4400176,482
08 Mar 20242.53002.53002.44002.50002.5000273,768
07 Mar 20242.50002.54002.48502.50002.5000558,374
06 Mar 20242.50002.51002.40002.48002.4800253,712
05 Mar 20242.52002.52002.43002.48002.4800244,683
04 Mar 20242.49002.59002.47002.51002.5100714,462
01 Mar 20242.46002.50002.36002.45002.4500364,634
29 Feb 20242.25002.44002.21002.44002.4400715,006
28 Feb 20242.16002.23002.09002.20002.2000702,967
27 Feb 20242.16002.16002.07002.09002.0900667,076
26 Feb 20242.11002.18002.09002.15002.1500752,925
23 Feb 20242.34002.34002.10002.10002.1000417,367
22 Feb 20242.34002.35002.31002.32002.3200132,792
21 Feb 20242.45002.49002.34002.36002.3600341,185
20 Feb 20242.43002.49002.34002.45002.4500230,198
19 Feb 20242.46002.52002.40002.42002.4200459,135
16 Feb 20242.38002.49002.38002.45002.4500369,306
15 Feb 20242.41002.46002.37002.38002.3800537,077
14 Feb 20242.40002.43002.35502.41002.4100463,352
13 Feb 20242.45002.50002.39002.44002.4400573,163
12 Feb 20242.38002.50002.36502.43002.4300615,056
09 Feb 20242.32002.41002.27002.38002.3800335,142
08 Feb 20242.34002.36002.29002.32002.3200150,521
07 Feb 20242.22002.35502.22002.32002.3200423,459
06 Feb 20242.21002.25002.16002.21002.2100153,925
05 Feb 20242.32002.32002.16502.21002.2100342,363
02 Feb 20242.34002.36502.24002.34002.3400542,566
01 Feb 20242.37002.37002.26002.35002.3500583,739
31 Jan 20242.38002.50002.32002.41002.4100905,484
30 Jan 20242.40002.42502.22002.39002.3900803,963
29 Jan 20242.19002.44002.19002.44002.44004,207,152
25 Jan 20242.00002.20001.96002.19002.1900657,614
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...