Australia markets closed

Develop Global Limited (DVP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.3500+0.0800 (+3.52%)
At close: 04:10PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
24 Jan 20241.97002.00001.93501.98501.9850872,263
23 Jan 20241.99001.99501.86001.98001.9800739,010
22 Jan 20242.07002.07001.88501.99001.99001,992,550
19 Jan 20242.08002.15002.03002.07002.0700793,134
18 Jan 20242.10002.14002.00002.08002.08001,142,770
17 Jan 20242.30002.33002.11002.17002.17001,191,978
16 Jan 20242.48002.48002.25502.32002.32001,008,108
15 Jan 20242.58002.58002.52002.53002.5300107,537
12 Jan 20242.60002.67002.57002.59002.5900613,594
11 Jan 20242.66002.66002.60002.62002.6200241,874
10 Jan 20242.68002.73002.66002.66002.6600187,963
09 Jan 20242.73002.78002.68002.72002.7200357,181
08 Jan 20242.66002.72002.64002.68002.6800308,917
05 Jan 20242.61002.72002.59002.65002.6500199,019
04 Jan 20242.60002.64002.55002.61002.6100282,568
03 Jan 20242.77002.77002.58002.65002.6500745,290
02 Jan 20242.85002.85002.77002.77002.7700331,759
29 Dec 20232.83002.88002.81002.83002.8300230,092
28 Dec 20232.90002.90002.83502.90002.9000197,336
27 Dec 20232.83002.90002.80002.90002.9000193,061
22 Dec 20232.88002.91002.84002.86002.8600448,964
21 Dec 20232.89002.90002.78002.88002.8800423,916
20 Dec 20232.87003.02002.86002.90002.9000675,736
19 Dec 20232.84002.91002.80002.90002.9000249,610
18 Dec 20232.87002.89002.80002.89002.8900295,321
15 Dec 20232.90002.94002.86002.87002.8700274,173
14 Dec 20232.84002.91002.82002.86002.8600198,327
13 Dec 20232.89002.90002.80502.81002.8100239,963
12 Dec 20232.95002.95002.84002.87002.8700231,485
11 Dec 20232.94002.97502.91002.97002.9700263,825
08 Dec 20232.86002.93002.82002.90002.9000216,529
07 Dec 20232.88002.88002.81002.86002.8600176,515
06 Dec 20232.85002.91002.84502.88002.8800254,572
05 Dec 20232.92002.94002.86002.90002.9000186,275
04 Dec 20232.96003.06002.80002.99002.9900425,104
01 Dec 20233.05003.07002.90002.92002.9200363,594
30 Nov 20232.99003.09002.94003.06003.0600368,776
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...