DVP.AX - Develop Global Limited
ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2023 | 3.5000 | 3.5000 | 3.3900 | 3.4600 | 3.4600 | 358,749 |
| 29 May 2023 | 3.4800 | 3.5000 | 3.4300 | 3.4900 | 3.4900 | 775,331 |
| 26 May 2023 | 3.4000 | 3.4600 | 3.3600 | 3.4500 | 3.4500 | 121,136 |
| 25 May 2023 | 3.4100 | 3.4300 | 3.2900 | 3.3800 | 3.3800 | 308,787 |
| 24 May 2023 | 3.3500 | 3.4500 | 3.3300 | 3.4500 | 3.4500 | 199,793 |
| 23 May 2023 | 3.3900 | 3.3900 | 3.3000 | 3.3500 | 3.3500 | 114,620 |
| 22 May 2023 | 3.4900 | 3.4900 | 3.3600 | 3.3900 | 3.3900 | 123,653 |
| 19 May 2023 | 3.5000 | 3.5000 | 3.4500 | 3.4900 | 3.4900 | 368,437 |
| 18 May 2023 | 3.4400 | 3.5000 | 3.3600 | 3.4800 | 3.4800 | 253,427 |
| 17 May 2023 | 3.4900 | 3.4900 | 3.3000 | 3.3600 | 3.3600 | 487,347 |
| 16 May 2023 | 3.5000 | 3.5500 | 3.3800 | 3.5000 | 3.5000 | 1,731,791 |
| 15 May 2023 | 3.1500 | 3.2700 | 3.1100 | 3.2600 | 3.2600 | 417,968 |
| 12 May 2023 | 3.1000 | 3.1700 | 3.0900 | 3.1300 | 3.1300 | 144,974 |
| 11 May 2023 | 3.0900 | 3.1200 | 3.0400 | 3.1000 | 3.1000 | 135,438 |
| 10 May 2023 | 3.0800 | 3.1150 | 3.0400 | 3.1000 | 3.1000 | 116,153 |
| 09 May 2023 | 3.1000 | 3.1400 | 3.0400 | 3.0600 | 3.0600 | 99,941 |
| 08 May 2023 | 3.2200 | 3.2350 | 3.1200 | 3.1500 | 3.1500 | 202,851 |
| 05 May 2023 | 2.9400 | 3.1900 | 2.9400 | 3.1600 | 3.1600 | 426,344 |
| 04 May 2023 | 2.9300 | 2.9900 | 2.9000 | 2.9000 | 2.9000 | 267,943 |
| 03 May 2023 | 2.8200 | 2.8900 | 2.7100 | 2.8800 | 2.8800 | 292,039 |
| 02 May 2023 | 2.9300 | 2.9400 | 2.8200 | 2.8800 | 2.8800 | 352,043 |
| 01 May 2023 | 3.0200 | 3.0600 | 2.9100 | 2.9400 | 2.9400 | 242,742 |
| 28 Apr 2023 | 3.1000 | 3.1300 | 3.0100 | 3.0400 | 3.0400 | 143,237 |
| 27 Apr 2023 | 2.9400 | 3.0500 | 2.9000 | 3.0200 | 3.0200 | 205,836 |
| 26 Apr 2023 | 3.0200 | 3.0400 | 2.8600 | 2.9400 | 2.9400 | 346,776 |
| 24 Apr 2023 | 3.0900 | 3.0900 | 3.0100 | 3.0100 | 3.0100 | 71,456 |
| 21 Apr 2023 | 3.1000 | 3.1800 | 3.0800 | 3.0800 | 3.0800 | 118,651 |
| 20 Apr 2023 | 3.1300 | 3.1400 | 3.0100 | 3.1300 | 3.1300 | 407,049 |
| 19 Apr 2023 | 3.0900 | 3.1500 | 3.0600 | 3.1300 | 3.1300 | 107,108 |
| 18 Apr 2023 | 3.0300 | 3.1200 | 2.9900 | 3.0800 | 3.0800 | 121,035 |
| 17 Apr 2023 | 3.1400 | 3.1400 | 2.9900 | 3.0200 | 3.0200 | 216,599 |
| 14 Apr 2023 | 3.1800 | 3.2300 | 3.1000 | 3.1400 | 3.1400 | 150,494 |
| 13 Apr 2023 | 3.2400 | 3.2500 | 3.1300 | 3.1500 | 3.1500 | 175,809 |
| 12 Apr 2023 | 3.2800 | 3.3800 | 3.2500 | 3.2700 | 3.2700 | 122,486 |
| 11 Apr 2023 | 3.2000 | 3.2600 | 3.1500 | 3.2600 | 3.2600 | 217,424 |
| 06 Apr 2023 | 3.1400 | 3.2500 | 3.1200 | 3.2000 | 3.2000 | 179,119 |
| 05 Apr 2023 | 3.2500 | 3.2800 | 3.1300 | 3.1600 | 3.1600 | 249,012 |
| 04 Apr 2023 | 3.2500 | 3.2500 | 3.0700 | 3.1700 | 3.1700 | 143,012 |
| 03 Apr 2023 | 3.3600 | 3.3600 | 3.1500 | 3.2200 | 3.2200 | 318,181 |
| 31 Mar 2023 | 3.2400 | 3.4000 | 3.1900 | 3.3400 | 3.3400 | 517,939 |
| 30 Mar 2023 | 3.1500 | 3.2000 | 3.1100 | 3.1500 | 3.1500 | 295,113 |
| 29 Mar 2023 | - | - | - | - | - | - |
| 28 Mar 2023 | 2.8400 | 3.0000 | 2.8300 | 2.9500 | 2.9500 | 143,172 |
| 27 Mar 2023 | 2.9700 | 3.1200 | 2.7900 | 2.8300 | 2.8300 | 288,855 |
| 24 Mar 2023 | 2.9000 | 2.9700 | 2.8500 | 2.9300 | 2.9300 | 152,093 |
| 23 Mar 2023 | 2.9100 | 2.9700 | 2.8200 | 2.9100 | 2.9100 | 269,088 |
| 22 Mar 2023 | 2.8000 | 2.9250 | 2.8000 | 2.9100 | 2.9100 | 138,555 |
| 21 Mar 2023 | 2.8600 | 2.9100 | 2.7500 | 2.7600 | 2.7600 | 221,587 |
| 20 Mar 2023 | 2.8700 | 2.9800 | 2.8200 | 2.8400 | 2.8400 | 247,858 |
| 17 Mar 2023 | 2.8700 | 2.9700 | 2.8700 | 2.9300 | 2.9300 | 113,072 |
| 16 Mar 2023 | 2.9100 | 2.9400 | 2.8100 | 2.8500 | 2.8500 | 203,574 |
| 15 Mar 2023 | 3.0100 | 3.0700 | 2.9450 | 2.9800 | 2.9800 | 135,901 |
| 14 Mar 2023 | 3.1100 | 3.1100 | 2.9800 | 3.0200 | 3.0200 | 203,525 |
| 13 Mar 2023 | 3.0100 | 3.1700 | 3.0100 | 3.0600 | 3.0600 | 195,349 |
| 10 Mar 2023 | 3.0600 | 3.2200 | 3.0000 | 3.2200 | 3.2200 | 153,010 |
| 09 Mar 2023 | 3.1100 | 3.1600 | 3.0900 | 3.1000 | 3.1000 | 108,719 |
| 08 Mar 2023 | 3.2300 | 3.2300 | 3.0900 | 3.1100 | 3.1100 | 114,346 |
| 07 Mar 2023 | 3.1800 | 3.2700 | 3.1200 | 3.2300 | 3.2300 | 88,847 |
| 06 Mar 2023 | 3.2200 | 3.2450 | 3.0600 | 3.2200 | 3.2200 | 401,715 |
| 03 Mar 2023 | 3.2700 | 3.3700 | 3.2500 | 3.2700 | 3.2700 | 169,185 |
| 02 Mar 2023 | 3.2500 | 3.4200 | 3.2500 | 3.3100 | 3.3100 | 100,484 |
| 01 Mar 2023 | 3.0700 | 3.2800 | 3.0700 | 3.2800 | 3.2800 | 105,553 |
| 28 Feb 2023 | 3.0000 | 3.1900 | 2.9500 | 3.1400 | 3.1400 | 497,929 |
| 27 Feb 2023 | 3.2600 | 3.2600 | 3.0900 | 3.1000 | 3.1000 | 296,998 |
| 24 Feb 2023 | 3.4600 | 3.4600 | 3.2000 | 3.3000 | 3.3000 | 351,925 |
| 23 Feb 2023 | 3.5000 | 3.5000 | 3.3800 | 3.4500 | 3.4500 | 57,194 |
| 22 Feb 2023 | 3.5000 | 3.6500 | 3.4300 | 3.5000 | 3.5000 | 239,304 |
| 21 Feb 2023 | 3.4800 | 3.5100 | 3.3900 | 3.5000 | 3.5000 | 207,657 |
| 20 Feb 2023 | 3.4800 | 3.5600 | 3.4600 | 3.4800 | 3.4800 | 160,484 |
| 17 Feb 2023 | 3.5200 | 3.5700 | 3.4100 | 3.5600 | 3.5600 | 169,074 |
| 16 Feb 2023 | 3.4300 | 3.5400 | 3.4200 | 3.5000 | 3.5000 | 239,060 |
| 15 Feb 2023 | 3.3400 | 3.4800 | 3.3100 | 3.4500 | 3.4500 | 299,555 |
| 14 Feb 2023 | 3.2900 | 3.3600 | 3.2700 | 3.3300 | 3.3300 | 112,635 |
| 13 Feb 2023 | 3.3500 | 3.3600 | 3.2100 | 3.3300 | 3.3300 | 278,945 |
| 10 Feb 2023 | 3.4900 | 3.4900 | 3.3400 | 3.4200 | 3.4200 | 130,811 |
| 09 Feb 2023 | 3.5600 | 3.5800 | 3.3900 | 3.4900 | 3.4900 | 242,674 |
| 08 Feb 2023 | 3.5800 | 3.6800 | 3.5100 | 3.5800 | 3.5800 | 312,418 |
| 07 Feb 2023 | 3.5200 | 3.5900 | 3.4800 | 3.5900 | 3.5900 | 290,627 |
| 06 Feb 2023 | 3.5300 | 3.5900 | 3.4800 | 3.5400 | 3.5400 | 115,982 |
| 03 Feb 2023 | 3.5700 | 3.6200 | 3.4600 | 3.5400 | 3.5400 | 400,304 |
| 02 Feb 2023 | 3.6500 | 3.7000 | 3.4600 | 3.6500 | 3.6500 | 540,229 |
| 01 Feb 2023 | 3.9200 | 3.9200 | 3.6500 | 3.6500 | 3.6500 | 283,697 |
| 31 Jan 2023 | 3.8600 | 3.9100 | 3.7500 | 3.9000 | 3.9000 | 415,298 |
| 30 Jan 2023 | 3.9900 | 4.0000 | 3.8500 | 3.9000 | 3.9000 | 313,490 |
| 27 Jan 2023 | 3.6000 | 4.0000 | 3.5800 | 4.0000 | 4.0000 | 471,145 |
| 25 Jan 2023 | 3.5100 | 3.6050 | 3.4600 | 3.5500 | 3.5500 | 303,871 |
| 24 Jan 2023 | 3.6100 | 3.6700 | 3.4800 | 3.5000 | 3.5000 | 414,234 |
| 23 Jan 2023 | 3.4200 | 3.6100 | 3.4200 | 3.6000 | 3.6000 | 273,484 |
| 20 Jan 2023 | 3.4000 | 3.4800 | 3.3700 | 3.4000 | 3.4000 | 229,703 |
| 19 Jan 2023 | 3.4900 | 3.6000 | 3.4100 | 3.5000 | 3.5000 | 192,656 |
| 18 Jan 2023 | 3.5900 | 3.6200 | 3.4900 | 3.5300 | 3.5300 | 163,833 |
| 17 Jan 2023 | 3.6500 | 3.6500 | 3.5600 | 3.5800 | 3.5800 | 155,745 |
| 16 Jan 2023 | 3.5600 | 3.6700 | 3.5200 | 3.6500 | 3.6500 | 263,826 |
| 13 Jan 2023 | 3.6100 | 3.6500 | 3.5200 | 3.5400 | 3.5400 | 222,993 |
| 12 Jan 2023 | 3.5000 | 3.6100 | 3.4300 | 3.6000 | 3.6000 | 336,395 |
| 11 Jan 2023 | 3.4300 | 3.5000 | 3.4300 | 3.5000 | 3.5000 | 129,886 |
| 10 Jan 2023 | 3.4800 | 3.4800 | 3.3600 | 3.4300 | 3.4300 | 173,502 |
| 09 Jan 2023 | 3.5000 | 3.5000 | 3.3300 | 3.4650 | 3.4650 | 300,745 |
| 06 Jan 2023 | 3.4200 | 3.5600 | 3.3300 | 3.4300 | 3.4300 | 482,972 |
| 05 Jan 2023 | 3.4000 | 3.4800 | 3.3400 | 3.4000 | 3.4000 | 315,956 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.