Australia markets open in 4 hours 53 minutes

Develop Global Limited (DVP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.9000-0.0300 (-1.02%)
At close: 04:10PM AEDT
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20222.94002.98002.86002.90002.9000184,168
07 Dec 20222.94002.98002.86002.90002.9000184,168
06 Dec 20222.97002.97002.84002.93002.9300147,379
05 Dec 20222.97003.02002.89002.98002.9800270,183
02 Dec 20223.00003.06002.92002.97002.9700301,350
01 Dec 20222.92003.04002.84003.00003.0000302,172
30 Nov 20222.70002.92002.70002.90002.9000161,179
29 Nov 20222.70002.71002.65002.69002.690084,799
28 Nov 20222.86002.86002.69002.75002.7500235,019
25 Nov 20222.88002.89002.84002.87002.8700158,286
24 Nov 20222.90002.90002.79002.88002.8800182,388
23 Nov 20222.92002.92002.83002.90002.900053,153
22 Nov 20222.98002.98002.80002.90002.9000145,366
21 Nov 20222.98003.03002.84003.00003.0000401,561
18 Nov 20222.87002.96002.76002.92002.9200364,372
17 Nov 20222.87002.91002.82002.85002.8500389,296
16 Nov 20222.65002.93002.65002.85002.8500430,309
15 Nov 20222.56002.67002.50002.67002.6700167,902
14 Nov 20222.49002.63002.42002.63002.6300142,369
11 Nov 20222.51002.55002.43002.47002.4700159,026
10 Nov 20222.57002.57002.40002.45002.4500120,777
09 Nov 20222.66002.66002.50002.52002.5200209,394
08 Nov 20222.67002.73002.65002.67002.6700229,911
07 Nov 20222.49002.70002.49002.66002.6600132,494
04 Nov 20222.50002.51002.45002.49002.490080,461
03 Nov 20222.53002.53002.43002.50002.5000109,300
02 Nov 20222.65002.65002.53002.53002.530052,512
01 Nov 20222.63002.66002.53002.66002.660064,361
31 Oct 20222.69002.72002.63002.63002.6300101,270
28 Oct 20222.69002.72002.68002.69002.690067,082
27 Oct 20222.60002.70002.60002.70002.700059,255
26 Oct 20222.64002.64002.51002.60002.600060,465
25 Oct 20222.62002.65002.57002.60002.6000108,019
24 Oct 20222.57002.74002.57002.68002.680042,469
21 Oct 20222.58002.58002.50002.57002.570088,912
20 Oct 20222.57002.57002.53002.55002.5500136,596
19 Oct 20222.63002.64002.57002.57002.5700214,660
18 Oct 20222.68002.68002.57002.65002.650085,074
17 Oct 20222.64002.64002.58002.58002.580052,035
14 Oct 20222.70002.71002.63002.64002.640060,547
13 Oct 20222.77002.77002.65002.67002.670030,476
12 Oct 20222.62002.78002.59002.78002.780036,115
11 Oct 20222.71002.80002.59002.61002.6100141,302
10 Oct 20222.81002.89002.69002.70002.700060,014
07 Oct 20222.95002.99002.82002.87002.8700115,348
06 Oct 20222.73002.93002.73002.92002.9200204,609
05 Oct 20222.74002.80002.61002.72002.720095,204
04 Oct 20222.55002.75002.55002.68002.6800171,622
03 Oct 20222.50002.53002.45002.48002.480061,825
30 Sept 20222.50002.51502.43002.51002.510042,954
29 Sept 20222.45002.58002.44002.51002.510068,666
28 Sept 20222.50002.51002.45002.45002.4500118,763
27 Sept 20222.39002.52002.35002.47002.47001,013,561
26 Sept 20222.49002.49002.41002.45002.4500245,446
23 Sept 20222.50002.50002.40002.48002.4800532,483
21 Sept 20222.63002.65002.50002.53002.5300110,450
20 Sept 20222.57002.67002.53002.62002.6200226,698
19 Sept 20222.52002.61002.50002.52002.520086,287
16 Sept 20222.60002.60002.51002.60002.6000143,400
15 Sept 20222.59002.60002.53002.60002.600096,700
14 Sept 20222.46002.62002.44002.55002.5500263,726
13 Sept 20222.52002.60002.50002.59002.5900277,552
12 Sept 20222.50002.61002.47002.53002.5300252,192
09 Sept 20222.33002.48002.30002.46002.4600118,823
08 Sept 20222.18002.34002.18002.32002.3200119,079
07 Sept 20222.27002.27002.07002.15002.1500496,460
06 Sept 20222.29002.36002.25002.27002.2700151,398
05 Sept 20222.30002.30002.24002.27002.2700109,868
02 Sept 20222.34002.36002.27002.27002.2700109,643
01 Sept 20222.45002.50002.30002.36002.3600107,565
31 Aug 20222.40002.47002.35002.45002.4500134,520
30 Aug 20222.25002.41002.25002.39002.3900130,507
29 Aug 20222.30002.41002.22002.30002.3000283,213
26 Aug 20222.55002.55002.41002.44002.4400125,594
25 Aug 20222.39002.54002.39002.49002.4900163,827
24 Aug 20222.45002.45002.37002.41002.4100142,613
23 Aug 20222.40002.42002.32502.40002.4000287,072
22 Aug 20222.35002.41002.30002.40002.4000146,290
19 Aug 20222.37002.40002.34002.35002.350091,713
18 Aug 20222.47002.47002.37002.38002.380090,656
17 Aug 20222.49002.49002.38002.48002.4800114,696
16 Aug 20222.43002.55002.43002.50002.5000164,292
15 Aug 20222.53002.55002.41002.45002.4500132,292
12 Aug 20222.64002.64002.48002.53002.5300179,918
11 Aug 20222.62002.70002.55002.56002.5600242,150
10 Aug 20222.68002.68002.55002.56002.5600136,077
09 Aug 20222.70002.77002.55002.70002.7000427,556
08 Aug 20222.73002.80002.66002.68002.6800722,620
05 Aug 20222.46002.62002.45002.59002.5900369,303
04 Aug 20222.50002.54002.39002.41002.4100188,881
03 Aug 20222.43002.49002.35002.48002.4800282,725
02 Aug 20222.39002.44002.28002.39002.3900175,740
01 Aug 20222.32002.38002.23002.32002.320088,375
29 July 20222.21002.30002.14002.26002.2600300,726
28 July 20222.10002.25002.10002.20002.200065,790
27 July 20222.07002.10002.02002.06002.060084,563
26 July 20221.95002.13001.95002.07002.0700123,451
25 July 20222.10002.10001.93001.98001.980089,465
22 July 20221.93002.04001.92002.03002.030082,081
21 July 20221.85001.92001.85001.91501.9150196,192
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...