Australia Markets open in 4 hrs 29 mins

Develop Global Limited (DVP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.4700+0.0900 (+3.78%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
25 May 2022------
24 May 20222.45002.45002.32002.36002.3600107,466
23 May 20222.47002.47002.35002.45002.4500135,986
20 May 20222.40002.51002.34002.47002.4700459,911
19 May 20222.35002.40002.27002.38002.3800149,891
18 May 20222.35002.45002.35002.40002.4000229,690
17 May 20222.46002.47002.30002.32002.3200178,286
16 May 20222.35002.49002.29002.43002.4300533,990
13 May 20222.00002.22002.00002.22002.2200301,815
12 May 20222.25002.31002.12002.15002.1500282,777
11 May 20222.33002.37002.26002.35002.3500245,261
10 May 20222.36002.42002.19502.35002.3500415,509
09 May 20222.65002.67002.40002.43002.4300368,661
06 May 20222.82002.85002.66002.70002.7000359,795
05 May 20222.81002.89002.80002.88002.8800232,566
04 May 20222.97002.98002.74002.81002.8100239,540
03 May 20223.03003.03002.87002.98002.9800284,618
02 May 20223.11003.18003.01003.03003.0300198,600
29 Apr 20223.10003.15003.05003.15003.1500152,245
28 Apr 20223.26003.28003.11003.14003.1400114,217
27 Apr 20223.22003.29003.17003.25003.2500243,517
26 Apr 20223.33003.33003.15003.25003.2500429,083
22 Apr 20223.33003.39003.26003.39003.39001,091,642
21 Apr 20223.47003.47003.24003.33003.3300202,647
20 Apr 20223.48003.48003.32003.37003.3700125,936
19 Apr 20223.37003.58003.37003.48003.4800406,394
14 Apr 20223.28003.45003.27003.33003.3300515,785
13 Apr 20223.14003.22003.07003.22003.2200100,804
12 Apr 20223.03003.15003.00003.10003.1000124,871
11 Apr 20223.00003.07002.94003.07003.0700151,478
08 Apr 20223.07003.07003.00003.00003.0000114,717
07 Apr 20223.15003.15003.00003.07003.070064,212
06 Apr 20223.18003.18003.00003.10003.1000237,861
05 Apr 20223.12003.22503.12003.14003.1400113,394
04 Apr 20223.11003.20003.11003.11003.1100209,425
01 Apr 20223.11003.16003.07003.10003.100088,841
31 Mar 20223.17003.18003.07003.07003.07001,453,365
30 Mar 20223.25003.26003.13003.14003.140080,371
29 Mar 20223.15003.25003.11003.23003.2300159,747
28 Mar 20223.25003.25003.16003.16003.160080,171
25 Mar 20223.30003.30003.22003.28003.280051,535
24 Mar 20223.29003.31003.23003.30003.3000154,128
23 Mar 20223.35003.35003.25003.29003.290035,717
22 Mar 20223.35003.37003.29003.31003.310089,551
21 Mar 20223.35003.35003.17003.30003.300096,764
18 Mar 20223.20003.29003.17003.29003.290056,644
17 Mar 20223.20003.24003.14003.20003.200078,283
16 Mar 20223.14003.20003.10003.20003.200086,088
15 Mar 20223.29003.30003.07003.13003.1300274,102
14 Mar 20223.45003.45003.30003.38003.3800115,589
11 Mar 20223.43003.46003.25003.46003.4600208,173
10 Mar 20223.41003.49003.34003.40003.400097,091
09 Mar 20223.50003.55003.40003.50003.5000224,575
08 Mar 20223.50003.54003.41003.50003.5000279,931
07 Mar 20223.45003.55003.34003.50003.5000224,549
04 Mar 20223.50003.67003.40003.46003.4600384,764
03 Mar 20223.45003.55003.35003.45003.4500167,790
02 Mar 20223.38003.45003.33003.45003.4500116,494
01 Mar 20223.34003.45003.33003.37003.3700210,479
28 Feb 20223.40003.40003.30003.34003.3400104,460
25 Feb 20223.34003.38003.30003.37003.3700126,733
24 Feb 20223.35003.38003.26003.37003.3700121,865
23 Feb 20223.29003.46003.27003.35003.350099,458
22 Feb 20223.40003.40003.19003.26003.2600258,226
21 Feb 20223.35003.75003.30003.38003.3800431,667
18 Feb 20223.17003.17003.17003.17003.1700-
17 Feb 20223.17003.17003.17003.17003.1700-
16 Feb 20223.12003.20003.10003.17003.170055,549
15 Feb 20223.12003.14003.00003.10003.100056,544
14 Feb 20223.05003.15002.96003.12003.1200148,145
11 Feb 20223.20003.20003.02003.08003.080067,621
10 Feb 20223.30003.40003.16003.19003.1900100,939
09 Feb 20223.09003.29003.02003.22003.2200131,970
08 Feb 20223.07003.08002.94003.00003.0000145,487
07 Feb 20223.12003.12003.01003.08003.080076,102
04 Feb 20223.13003.20003.05003.12003.120079,240
03 Feb 20223.25003.25003.02003.13003.1300170,241
02 Feb 20223.00003.23003.00003.23003.2300190,019
01 Feb 20222.87002.98002.86002.98002.980037,300
31 Jan 20222.86002.93002.85002.88002.880050,590
28 Jan 20222.80003.00002.80003.00003.0000196,222
27 Jan 20223.00003.16002.73002.87002.8700182,905
25 Jan 20223.03003.05002.80002.96002.9600232,453
24 Jan 20223.11003.13002.95003.04003.0400263,288
21 Jan 20223.35003.35003.14003.20003.2000103,916
20 Jan 20223.19003.38003.19003.35003.350090,623
19 Jan 20223.26003.29003.16003.20003.200066,488
18 Jan 20223.44003.44003.25003.26003.2600122,754
17 Jan 20223.50003.58003.37003.40003.4000224,575
14 Jan 20223.37003.40003.25003.32003.320077,180
13 Jan 20223.35003.49003.35003.36003.360065,110
12 Jan 20223.42003.49003.33003.35003.350095,476
11 Jan 20223.36003.47003.30003.42003.420071,818
10 Jan 20223.63003.67003.35003.42003.4200193,922
07 Jan 20223.60003.68003.59003.68003.680092,716
06 Jan 20223.70003.70003.58003.61003.6100147,252
05 Jan 20223.82003.85503.69003.70003.7000157,437
04 Jan 20223.85004.04003.75003.80003.8000162,187
31 Dec 20213.73003.86003.73003.85003.850086,689
30 Dec 20213.88003.91003.75003.75003.750036,155
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...