Develop Global Limited (DVP.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 May 2022 | - | - | - | - | - | - |
| 24 May 2022 | 2.4500 | 2.4500 | 2.3200 | 2.3600 | 2.3600 | 107,466 |
| 23 May 2022 | 2.4700 | 2.4700 | 2.3500 | 2.4500 | 2.4500 | 135,986 |
| 20 May 2022 | 2.4000 | 2.5100 | 2.3400 | 2.4700 | 2.4700 | 459,911 |
| 19 May 2022 | 2.3500 | 2.4000 | 2.2700 | 2.3800 | 2.3800 | 149,891 |
| 18 May 2022 | 2.3500 | 2.4500 | 2.3500 | 2.4000 | 2.4000 | 229,690 |
| 17 May 2022 | 2.4600 | 2.4700 | 2.3000 | 2.3200 | 2.3200 | 178,286 |
| 16 May 2022 | 2.3500 | 2.4900 | 2.2900 | 2.4300 | 2.4300 | 533,990 |
| 13 May 2022 | 2.0000 | 2.2200 | 2.0000 | 2.2200 | 2.2200 | 301,815 |
| 12 May 2022 | 2.2500 | 2.3100 | 2.1200 | 2.1500 | 2.1500 | 282,777 |
| 11 May 2022 | 2.3300 | 2.3700 | 2.2600 | 2.3500 | 2.3500 | 245,261 |
| 10 May 2022 | 2.3600 | 2.4200 | 2.1950 | 2.3500 | 2.3500 | 415,509 |
| 09 May 2022 | 2.6500 | 2.6700 | 2.4000 | 2.4300 | 2.4300 | 368,661 |
| 06 May 2022 | 2.8200 | 2.8500 | 2.6600 | 2.7000 | 2.7000 | 359,795 |
| 05 May 2022 | 2.8100 | 2.8900 | 2.8000 | 2.8800 | 2.8800 | 232,566 |
| 04 May 2022 | 2.9700 | 2.9800 | 2.7400 | 2.8100 | 2.8100 | 239,540 |
| 03 May 2022 | 3.0300 | 3.0300 | 2.8700 | 2.9800 | 2.9800 | 284,618 |
| 02 May 2022 | 3.1100 | 3.1800 | 3.0100 | 3.0300 | 3.0300 | 198,600 |
| 29 Apr 2022 | 3.1000 | 3.1500 | 3.0500 | 3.1500 | 3.1500 | 152,245 |
| 28 Apr 2022 | 3.2600 | 3.2800 | 3.1100 | 3.1400 | 3.1400 | 114,217 |
| 27 Apr 2022 | 3.2200 | 3.2900 | 3.1700 | 3.2500 | 3.2500 | 243,517 |
| 26 Apr 2022 | 3.3300 | 3.3300 | 3.1500 | 3.2500 | 3.2500 | 429,083 |
| 22 Apr 2022 | 3.3300 | 3.3900 | 3.2600 | 3.3900 | 3.3900 | 1,091,642 |
| 21 Apr 2022 | 3.4700 | 3.4700 | 3.2400 | 3.3300 | 3.3300 | 202,647 |
| 20 Apr 2022 | 3.4800 | 3.4800 | 3.3200 | 3.3700 | 3.3700 | 125,936 |
| 19 Apr 2022 | 3.3700 | 3.5800 | 3.3700 | 3.4800 | 3.4800 | 406,394 |
| 14 Apr 2022 | 3.2800 | 3.4500 | 3.2700 | 3.3300 | 3.3300 | 515,785 |
| 13 Apr 2022 | 3.1400 | 3.2200 | 3.0700 | 3.2200 | 3.2200 | 100,804 |
| 12 Apr 2022 | 3.0300 | 3.1500 | 3.0000 | 3.1000 | 3.1000 | 124,871 |
| 11 Apr 2022 | 3.0000 | 3.0700 | 2.9400 | 3.0700 | 3.0700 | 151,478 |
| 08 Apr 2022 | 3.0700 | 3.0700 | 3.0000 | 3.0000 | 3.0000 | 114,717 |
| 07 Apr 2022 | 3.1500 | 3.1500 | 3.0000 | 3.0700 | 3.0700 | 64,212 |
| 06 Apr 2022 | 3.1800 | 3.1800 | 3.0000 | 3.1000 | 3.1000 | 237,861 |
| 05 Apr 2022 | 3.1200 | 3.2250 | 3.1200 | 3.1400 | 3.1400 | 113,394 |
| 04 Apr 2022 | 3.1100 | 3.2000 | 3.1100 | 3.1100 | 3.1100 | 209,425 |
| 01 Apr 2022 | 3.1100 | 3.1600 | 3.0700 | 3.1000 | 3.1000 | 88,841 |
| 31 Mar 2022 | 3.1700 | 3.1800 | 3.0700 | 3.0700 | 3.0700 | 1,453,365 |
| 30 Mar 2022 | 3.2500 | 3.2600 | 3.1300 | 3.1400 | 3.1400 | 80,371 |
| 29 Mar 2022 | 3.1500 | 3.2500 | 3.1100 | 3.2300 | 3.2300 | 159,747 |
| 28 Mar 2022 | 3.2500 | 3.2500 | 3.1600 | 3.1600 | 3.1600 | 80,171 |
| 25 Mar 2022 | 3.3000 | 3.3000 | 3.2200 | 3.2800 | 3.2800 | 51,535 |
| 24 Mar 2022 | 3.2900 | 3.3100 | 3.2300 | 3.3000 | 3.3000 | 154,128 |
| 23 Mar 2022 | 3.3500 | 3.3500 | 3.2500 | 3.2900 | 3.2900 | 35,717 |
| 22 Mar 2022 | 3.3500 | 3.3700 | 3.2900 | 3.3100 | 3.3100 | 89,551 |
| 21 Mar 2022 | 3.3500 | 3.3500 | 3.1700 | 3.3000 | 3.3000 | 96,764 |
| 18 Mar 2022 | 3.2000 | 3.2900 | 3.1700 | 3.2900 | 3.2900 | 56,644 |
| 17 Mar 2022 | 3.2000 | 3.2400 | 3.1400 | 3.2000 | 3.2000 | 78,283 |
| 16 Mar 2022 | 3.1400 | 3.2000 | 3.1000 | 3.2000 | 3.2000 | 86,088 |
| 15 Mar 2022 | 3.2900 | 3.3000 | 3.0700 | 3.1300 | 3.1300 | 274,102 |
| 14 Mar 2022 | 3.4500 | 3.4500 | 3.3000 | 3.3800 | 3.3800 | 115,589 |
| 11 Mar 2022 | 3.4300 | 3.4600 | 3.2500 | 3.4600 | 3.4600 | 208,173 |
| 10 Mar 2022 | 3.4100 | 3.4900 | 3.3400 | 3.4000 | 3.4000 | 97,091 |
| 09 Mar 2022 | 3.5000 | 3.5500 | 3.4000 | 3.5000 | 3.5000 | 224,575 |
| 08 Mar 2022 | 3.5000 | 3.5400 | 3.4100 | 3.5000 | 3.5000 | 279,931 |
| 07 Mar 2022 | 3.4500 | 3.5500 | 3.3400 | 3.5000 | 3.5000 | 224,549 |
| 04 Mar 2022 | 3.5000 | 3.6700 | 3.4000 | 3.4600 | 3.4600 | 384,764 |
| 03 Mar 2022 | 3.4500 | 3.5500 | 3.3500 | 3.4500 | 3.4500 | 167,790 |
| 02 Mar 2022 | 3.3800 | 3.4500 | 3.3300 | 3.4500 | 3.4500 | 116,494 |
| 01 Mar 2022 | 3.3400 | 3.4500 | 3.3300 | 3.3700 | 3.3700 | 210,479 |
| 28 Feb 2022 | 3.4000 | 3.4000 | 3.3000 | 3.3400 | 3.3400 | 104,460 |
| 25 Feb 2022 | 3.3400 | 3.3800 | 3.3000 | 3.3700 | 3.3700 | 126,733 |
| 24 Feb 2022 | 3.3500 | 3.3800 | 3.2600 | 3.3700 | 3.3700 | 121,865 |
| 23 Feb 2022 | 3.2900 | 3.4600 | 3.2700 | 3.3500 | 3.3500 | 99,458 |
| 22 Feb 2022 | 3.4000 | 3.4000 | 3.1900 | 3.2600 | 3.2600 | 258,226 |
| 21 Feb 2022 | 3.3500 | 3.7500 | 3.3000 | 3.3800 | 3.3800 | 431,667 |
| 18 Feb 2022 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 17 Feb 2022 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 16 Feb 2022 | 3.1200 | 3.2000 | 3.1000 | 3.1700 | 3.1700 | 55,549 |
| 15 Feb 2022 | 3.1200 | 3.1400 | 3.0000 | 3.1000 | 3.1000 | 56,544 |
| 14 Feb 2022 | 3.0500 | 3.1500 | 2.9600 | 3.1200 | 3.1200 | 148,145 |
| 11 Feb 2022 | 3.2000 | 3.2000 | 3.0200 | 3.0800 | 3.0800 | 67,621 |
| 10 Feb 2022 | 3.3000 | 3.4000 | 3.1600 | 3.1900 | 3.1900 | 100,939 |
| 09 Feb 2022 | 3.0900 | 3.2900 | 3.0200 | 3.2200 | 3.2200 | 131,970 |
| 08 Feb 2022 | 3.0700 | 3.0800 | 2.9400 | 3.0000 | 3.0000 | 145,487 |
| 07 Feb 2022 | 3.1200 | 3.1200 | 3.0100 | 3.0800 | 3.0800 | 76,102 |
| 04 Feb 2022 | 3.1300 | 3.2000 | 3.0500 | 3.1200 | 3.1200 | 79,240 |
| 03 Feb 2022 | 3.2500 | 3.2500 | 3.0200 | 3.1300 | 3.1300 | 170,241 |
| 02 Feb 2022 | 3.0000 | 3.2300 | 3.0000 | 3.2300 | 3.2300 | 190,019 |
| 01 Feb 2022 | 2.8700 | 2.9800 | 2.8600 | 2.9800 | 2.9800 | 37,300 |
| 31 Jan 2022 | 2.8600 | 2.9300 | 2.8500 | 2.8800 | 2.8800 | 50,590 |
| 28 Jan 2022 | 2.8000 | 3.0000 | 2.8000 | 3.0000 | 3.0000 | 196,222 |
| 27 Jan 2022 | 3.0000 | 3.1600 | 2.7300 | 2.8700 | 2.8700 | 182,905 |
| 25 Jan 2022 | 3.0300 | 3.0500 | 2.8000 | 2.9600 | 2.9600 | 232,453 |
| 24 Jan 2022 | 3.1100 | 3.1300 | 2.9500 | 3.0400 | 3.0400 | 263,288 |
| 21 Jan 2022 | 3.3500 | 3.3500 | 3.1400 | 3.2000 | 3.2000 | 103,916 |
| 20 Jan 2022 | 3.1900 | 3.3800 | 3.1900 | 3.3500 | 3.3500 | 90,623 |
| 19 Jan 2022 | 3.2600 | 3.2900 | 3.1600 | 3.2000 | 3.2000 | 66,488 |
| 18 Jan 2022 | 3.4400 | 3.4400 | 3.2500 | 3.2600 | 3.2600 | 122,754 |
| 17 Jan 2022 | 3.5000 | 3.5800 | 3.3700 | 3.4000 | 3.4000 | 224,575 |
| 14 Jan 2022 | 3.3700 | 3.4000 | 3.2500 | 3.3200 | 3.3200 | 77,180 |
| 13 Jan 2022 | 3.3500 | 3.4900 | 3.3500 | 3.3600 | 3.3600 | 65,110 |
| 12 Jan 2022 | 3.4200 | 3.4900 | 3.3300 | 3.3500 | 3.3500 | 95,476 |
| 11 Jan 2022 | 3.3600 | 3.4700 | 3.3000 | 3.4200 | 3.4200 | 71,818 |
| 10 Jan 2022 | 3.6300 | 3.6700 | 3.3500 | 3.4200 | 3.4200 | 193,922 |
| 07 Jan 2022 | 3.6000 | 3.6800 | 3.5900 | 3.6800 | 3.6800 | 92,716 |
| 06 Jan 2022 | 3.7000 | 3.7000 | 3.5800 | 3.6100 | 3.6100 | 147,252 |
| 05 Jan 2022 | 3.8200 | 3.8550 | 3.6900 | 3.7000 | 3.7000 | 157,437 |
| 04 Jan 2022 | 3.8500 | 4.0400 | 3.7500 | 3.8000 | 3.8000 | 162,187 |
| 31 Dec 2021 | 3.7300 | 3.8600 | 3.7300 | 3.8500 | 3.8500 | 86,689 |
| 30 Dec 2021 | 3.8800 | 3.9100 | 3.7500 | 3.7500 | 3.7500 | 36,155 |
| *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.
