Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Deep Yellow Limited (DYL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

1.3350

+0.0200

(+1.52%)

At close: 04:10PM AEDT

Time period:

03 Oct 2022 - 03 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Oct 2023	1.3000	1.3470	1.2700	1.3350	1.3350	4,325,258
02 Oct 2023	1.3000	1.3475	1.2700	1.3350	1.3350	4,325,258
29 Sept 2023	1.3500	1.3950	1.3150	1.3150	1.3150	8,037,323
28 Sept 2023	1.2600	1.3100	1.2600	1.2900	1.2900	7,038,568
27 Sept 2023	1.2300	1.3400	1.1850	1.2950	1.2950	9,724,641
26 Sept 2023	1.2200	1.3100	1.2200	1.2800	1.2800	8,657,713
25 Sept 2023	1.1050	1.2100	1.1050	1.2050	1.2050	7,186,220
22 Sept 2023	1.0350	1.0650	1.0275	1.0650	1.0650	2,830,197
21 Sept 2023	1.0700	1.0850	1.0350	1.0800	1.0800	1,876,808
20 Sept 2023	1.0650	1.0800	1.0350	1.0600	1.0600	3,575,966
19 Sept 2023	1.0900	1.1200	1.0600	1.1050	1.1050	2,865,355
18 Sept 2023	1.1000	1.1250	1.0750	1.0900	1.0900	3,496,254
15 Sept 2023	1.1000	1.1000	1.0400	1.1000	1.1000	6,975,435
14 Sept 2023	1.0150	1.1000	1.0150	1.0500	1.0500	6,143,200
13 Sept 2023	0.9750	0.9875	0.9500	0.9700	0.9700	1,978,303
12 Sept 2023	0.9750	1.0000	0.9500	0.9850	0.9850	2,362,506
11 Sept 2023	1.0050	1.0200	0.9200	0.9550	0.9550	2,658,365
08 Sept 2023	0.9700	0.9900	0.9400	0.9850	0.9850	1,965,291
07 Sept 2023	0.9950	1.0150	0.9500	0.9550	0.9550	3,558,482
06 Sept 2023	0.9900	1.0350	0.9900	1.0200	1.0200	3,612,755
05 Sept 2023	0.9800	0.9900	0.9400	0.9600	0.9600	1,514,867
04 Sept 2023	0.9250	1.0000	0.9250	0.9800	0.9800	5,984,270
01 Sept 2023	0.9000	0.9175	0.8750	0.9150	0.9150	1,518,677
31 Aug 2023	0.9000	0.9225	0.8800	0.8850	0.8850	2,167,018
30 Aug 2023	0.8900	0.8950	0.8500	0.8800	0.8800	1,495,130
29 Aug 2023	0.9200	0.9250	0.8800	0.8950	0.8950	1,444,318
28 Aug 2023	0.9200	0.9550	0.9100	0.9250	0.9250	2,792,048
25 Aug 2023	0.8900	0.9100	0.8500	0.9000	0.9000	1,665,413
24 Aug 2023	0.9350	0.9600	0.9050	0.9050	0.9050	2,429,274
23 Aug 2023	0.9300	0.9450	0.9050	0.9250	0.9250	1,546,400
22 Aug 2023	0.9200	0.9625	0.9150	0.9450	0.9450	3,868,862
21 Aug 2023	0.8700	0.9150	0.8675	0.8850	0.8850	3,575,079
18 Aug 2023	0.8300	0.8600	0.8300	0.8600	0.8600	883,008
17 Aug 2023	0.8500	0.8500	0.8100	0.8300	0.8300	1,722,881
16 Aug 2023	0.8600	0.8750	0.8400	0.8700	0.8700	2,072,281
15 Aug 2023	0.8700	0.8900	0.8500	0.8850	0.8850	1,664,303
14 Aug 2023	0.8600	0.8900	0.8425	0.8700	0.8700	3,191,013
11 Aug 2023	0.8200	0.8500	0.8100	0.8500	0.8500	1,695,533
10 Aug 2023	0.7750	0.8475	0.7650	0.8400	0.8400	3,616,311
09 Aug 2023	0.7850	0.8400	0.7550	0.7700	0.7700	3,776,250
08 Aug 2023	0.7900	0.8150	0.7800	0.7800	0.7800	2,658,521
07 Aug 2023	0.7300	0.7900	0.7150	0.7800	0.7800	4,554,222
04 Aug 2023	0.7200	0.7350	0.7050	0.7350	0.7350	1,053,503
03 Aug 2023	0.7100	0.7300	0.6900	0.7200	0.7200	1,324,792
02 Aug 2023	0.6900	0.7500	0.6850	0.7400	0.7400	2,988,119
01 Aug 2023	0.6700	0.6950	0.6650	0.6950	0.6950	2,423,288
31 July 2023	0.6600	0.6650	0.6450	0.6450	0.6450	2,093,372
28 July 2023	0.6650	0.6650	0.6500	0.6500	0.6500	942,775
27 July 2023	0.6850	0.6850	0.6750	0.6800	0.6800	551,426
26 July 2023	0.7050	0.7050	0.6800	0.6800	0.6800	802,496
25 July 2023	0.6850	0.6950	0.6825	0.6950	0.6950	350,379
24 July 2023	0.6750	0.6900	0.6700	0.6900	0.6900	743,058
21 July 2023	0.7000	0.7000	0.6750	0.6800	0.6800	1,164,921
20 July 2023	0.7000	0.7200	0.6950	0.7050	0.7050	817,277
19 July 2023	0.6950	0.7150	0.6950	0.7000	0.7000	1,237,335
18 July 2023	0.7000	0.7100	0.6900	0.6950	0.6950	531,758
17 July 2023	0.7000	0.7100	0.6900	0.7000	0.7000	947,608
14 July 2023	0.6950	0.7250	0.6950	0.7200	0.7200	2,433,996
13 July 2023	0.6800	0.6850	0.6700	0.6700	0.6700	867,885
12 July 2023	0.6950	0.7050	0.6750	0.6800	0.6800	1,619,176
11 July 2023	0.6850	0.6900	0.6775	0.6850	0.6850	802,403
10 July 2023	0.7100	0.7100	0.6700	0.6700	0.6700	1,837,408
07 July 2023	0.7100	0.7100	0.6850	0.6950	0.6950	3,396,738
06 July 2023	0.7400	0.7450	0.7250	0.7400	0.7400	1,169,139
05 July 2023	0.7650	0.7700	0.7400	0.7500	0.7500	845,271
04 July 2023	0.7300	0.7700	0.7300	0.7700	0.7700	1,183,950
03 July 2023	0.7650	0.7700	0.7200	0.7300	0.7300	1,987,556
30 June 2023	0.7300	0.7600	0.7300	0.7550	0.7550	992,258
29 June 2023	0.7350	0.7350	0.7200	0.7250	0.7250	1,144,334
28 June 2023	0.7050	0.7300	0.7050	0.7300	0.7300	1,753,011
27 June 2023	0.7200	0.7400	0.7050	0.7050	0.7050	1,352,880
26 June 2023	0.7050	0.7300	0.7050	0.7200	0.7200	774,380
23 June 2023	0.7150	0.7300	0.7100	0.7200	0.7200	1,225,657
22 June 2023	0.7700	0.7750	0.7150	0.7150	0.7150	2,399,679
21 June 2023	0.7900	0.8000	0.7800	0.7800	0.7800	1,005,310
20 June 2023	0.7900	0.8000	0.7750	0.7950	0.7950	1,057,362
19 June 2023	0.8000	0.8050	0.7750	0.7800	0.7800	1,106,944
16 June 2023	0.7650	0.8150	0.7600	0.8150	0.8150	4,221,540
15 June 2023	0.7700	0.7750	0.7500	0.7600	0.7600	1,084,048
14 June 2023	0.8050	0.8050	0.7650	0.7750	0.7750	2,919,889
13 June 2023	0.7550	0.8250	0.7550	0.8100	0.8100	5,108,774
09 June 2023	0.7200	0.7500	0.7200	0.7350	0.7350	1,450,994
08 June 2023	0.6950	0.7250	0.6900	0.7100	0.7100	1,017,279
07 June 2023	0.7300	0.7300	0.7000	0.7200	0.7200	1,826,010
06 June 2023	0.6950	0.7400	0.6950	0.7200	0.7200	2,372,959
05 June 2023	0.7000	0.7150	0.6750	0.6800	0.6800	1,700,595
02 June 2023	0.6600	0.7150	0.6500	0.7150	0.7150	6,781,943
01 June 2023	0.6000	0.6450	0.5850	0.6350	0.6350	6,805,203
31 May 2023	0.5750	0.5950	0.5600	0.5850	0.5850	5,943,824
30 May 2023	0.6050	0.6150	0.5325	0.5800	0.5800	9,573,645
29 May 2023	0.6150	0.6250	0.6100	0.6150	0.6150	1,067,654
26 May 2023	0.6000	0.6100	0.5950	0.6050	0.6050	728,599
25 May 2023	0.6100	0.6250	0.6000	0.6050	0.6050	1,953,855
24 May 2023	0.6400	0.6500	0.6150	0.6200	0.6200	2,445,975
23 May 2023	0.6400	0.6625	0.6350	0.6500	0.6500	3,475,918
22 May 2023	0.6200	0.6250	0.6125	0.6200	0.6200	534,877
19 May 2023	0.6150	0.6250	0.6100	0.6250	0.6250	688,294
18 May 2023	0.6000	0.6200	0.5950	0.6150	0.6150	1,305,086
17 May 2023	0.5900	0.6100	0.5800	0.6050	0.6050	1,356,949
16 May 2023	0.6050	0.6100	0.5950	0.6100	0.6100	755,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,235.50-14.20(-0.20%)

AUD/USD0.6375-0.0062(-0.96%)

ASX 2007,033.20-15.40(-0.22%)

OIL89.28-1.51(-1.66%)

GOLD1,848.70-17.40(-0.93%)

Bitcoin AUD44,103.15+1,533.36(+3.60%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Deep Yellow Limited (DYL.AX)

ALL ORDS
7,235.50
-14.20(-0.20%)

AUD/USD
0.6375
-0.0062(-0.96%)

ASX 200
7,033.20
-15.40(-0.22%)

OIL
89.28
-1.51(-1.66%)

GOLD
1,848.70
-17.40(-0.93%)

Bitcoin AUD
44,103.15
+1,533.36(+3.60%)