Deep Yellow Limited (DYL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 12:36PM AEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.3350 | 1.3800 | 1.3350 | 1.3670 | 1.3670 | 3,490,595 |
| 18 Apr 2024 | 1.3200 | 1.3750 | 1.3200 | 1.3350 | 1.3350 | 3,031,555 |
| 17 Apr 2024 | 1.3750 | 1.3800 | 1.3100 | 1.3600 | 1.3600 | 6,038,747 |
| 16 Apr 2024 | 1.4600 | 1.4650 | 1.3550 | 1.3800 | 1.3800 | 7,299,834 |
| 15 Apr 2024 | 1.4500 | 1.5150 | 1.4500 | 1.5050 | 1.5050 | 5,092,162 |
| 12 Apr 2024 | 1.4450 | 1.5200 | 1.4400 | 1.5200 | 1.5200 | 6,139,036 |
| 11 Apr 2024 | 1.4100 | 1.4450 | 1.4100 | 1.4250 | 1.4250 | 3,736,673 |
| 10 Apr 2024 | 1.4000 | 1.4050 | 1.3800 | 1.4000 | 1.4000 | 2,750,153 |
| 09 Apr 2024 | 1.3850 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 2,145,739 |
| 08 Apr 2024 | 1.3850 | 1.3850 | 1.3550 | 1.3850 | 1.3850 | 2,193,451 |
| 05 Apr 2024 | 1.3950 | 1.4000 | 1.3550 | 1.3900 | 1.3900 | 5,529,110 |
| 04 Apr 2024 | 1.4350 | 1.4450 | 1.4200 | 1.4450 | 1.4450 | 4,680,237 |
| 03 Apr 2024 | 1.3800 | 1.4100 | 1.3550 | 1.3900 | 1.3900 | 4,756,212 |
| 02 Apr 2024 | 1.3900 | 1.4200 | 1.3675 | 1.3750 | 1.3750 | 5,295,936 |
| 28 Mar 2024 | 1.3200 | 1.3575 | 1.3100 | 1.3350 | 1.3350 | 9,032,440 |
| 27 Mar 2024 | 1.3200 | 1.3450 | 1.3125 | 1.3200 | 1.3200 | 3,434,646 |
| 26 Mar 2024 | 1.3250 | 1.3500 | 1.3075 | 1.3400 | 1.3400 | 3,720,833 |
| 25 Mar 2024 | 1.3950 | 1.4000 | 1.3450 | 1.3650 | 1.3650 | 3,026,246 |
| 22 Mar 2024 | 1.3700 | 1.4050 | 1.3550 | 1.3950 | 1.3950 | 4,019,387 |
| 21 Mar 2024 | 1.3400 | 1.4025 | 1.3400 | 1.3900 | 1.3900 | 7,232,839 |
| 20 Mar 2024 | 1.2600 | 1.3200 | 1.2600 | 1.3100 | 1.3100 | 12,367,420 |
| 19 Mar 2024 | 1.2500 | 1.2900 | 1.2200 | 1.2250 | 1.2250 | 3,177,745 |
| 18 Mar 2024 | 1.1950 | 1.2350 | 1.1950 | 1.2250 | 1.2250 | 8,127,741 |
| 15 Mar 2024 | 1.1500 | 1.2150 | 1.1500 | 1.1850 | 1.1850 | 37,184,842 |
| 14 Mar 2024 | 1.1800 | 1.1900 | 1.1350 | 1.1600 | 1.1600 | 8,849,216 |
| 13 Mar 2024 | 1.2050 | 1.2300 | 1.1850 | 1.2250 | 1.2250 | 2,897,411 |
| 12 Mar 2024 | 1.2100 | 1.2325 | 1.1625 | 1.2200 | 1.2200 | 7,551,472 |
| 11 Mar 2024 | 1.2400 | 1.2500 | 1.2050 | 1.2150 | 1.2150 | 10,292,518 |
| 08 Mar 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| 07 Mar 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| 06 Mar 2024 | 1.2900 | 1.3225 | 1.2750 | 1.2750 | 1.2750 | 1,845,868 |
| 05 Mar 2024 | 1.2900 | 1.3100 | 1.2500 | 1.2950 | 1.2950 | 3,325,301 |
| 04 Mar 2024 | 1.3200 | 1.3650 | 1.3200 | 1.3200 | 1.3200 | 4,781,117 |
| 01 Mar 2024 | 1.3250 | 1.3250 | 1.2500 | 1.2600 | 1.2600 | 7,816,785 |
| 29 Feb 2024 | 1.2900 | 1.3600 | 1.2800 | 1.3600 | 1.3600 | 8,202,568 |
| 28 Feb 2024 | 1.2900 | 1.3350 | 1.2900 | 1.3200 | 1.3200 | 5,750,215 |
| 27 Feb 2024 | 1.2700 | 1.2975 | 1.2500 | 1.2500 | 1.2500 | 3,694,362 |
| 26 Feb 2024 | 1.2500 | 1.2800 | 1.2350 | 1.2650 | 1.2650 | 3,822,739 |
| 23 Feb 2024 | 1.3150 | 1.3200 | 1.2675 | 1.2700 | 1.2700 | 6,276,351 |
| 22 Feb 2024 | 1.3500 | 1.3650 | 1.3275 | 1.3300 | 1.3300 | 3,550,224 |
| 21 Feb 2024 | 1.4150 | 1.4200 | 1.3325 | 1.3450 | 1.3450 | 6,394,539 |
| 20 Feb 2024 | 1.5350 | 1.5350 | 1.4500 | 1.4750 | 1.4750 | 2,831,743 |
| 19 Feb 2024 | 1.4650 | 1.5400 | 1.4650 | 1.5200 | 1.5200 | 4,597,793 |
| 16 Feb 2024 | 1.4950 | 1.5050 | 1.4450 | 1.4750 | 1.4750 | 2,609,504 |
| 15 Feb 2024 | 1.4800 | 1.5050 | 1.4550 | 1.4800 | 1.4800 | 2,920,050 |
| 14 Feb 2024 | 1.4200 | 1.4775 | 1.4150 | 1.4700 | 1.4700 | 3,877,915 |
| 13 Feb 2024 | 1.4850 | 1.5300 | 1.4700 | 1.4850 | 1.4850 | 3,617,380 |
| 12 Feb 2024 | 1.5200 | 1.5500 | 1.4650 | 1.4750 | 1.4750 | 3,963,386 |
| 09 Feb 2024 | 1.5300 | 1.5600 | 1.4200 | 1.5100 | 1.5100 | 14,034,313 |
| 08 Feb 2024 | 1.6200 | 1.6800 | 1.6050 | 1.6750 | 1.6750 | 4,591,485 |
| 07 Feb 2024 | 1.5850 | 1.6325 | 1.5400 | 1.6200 | 1.6200 | 4,901,981 |
| 06 Feb 2024 | 1.6100 | 1.6200 | 1.5600 | 1.6150 | 1.6150 | 3,794,035 |
| 05 Feb 2024 | 1.6600 | 1.6650 | 1.5800 | 1.6100 | 1.6100 | 4,883,162 |
| 02 Feb 2024 | 1.6000 | 1.7625 | 1.5800 | 1.6800 | 1.6800 | 17,693,704 |
| 01 Feb 2024 | 1.4500 | 1.5050 | 1.4325 | 1.4900 | 1.4900 | 3,473,706 |
| 31 Jan 2024 | 1.4500 | 1.5050 | 1.4400 | 1.4600 | 1.4600 | 8,023,413 |
| 30 Jan 2024 | 1.3950 | 1.4350 | 1.3750 | 1.4050 | 1.4050 | 4,937,522 |
| 29 Jan 2024 | 1.3550 | 1.3600 | 1.3025 | 1.3400 | 1.3400 | 5,609,977 |
| 25 Jan 2024 | 1.4100 | 1.4300 | 1.3750 | 1.3950 | 1.3950 | 3,667,479 |
| 24 Jan 2024 | 1.4200 | 1.4350 | 1.4000 | 1.4150 | 1.4150 | 3,321,486 |
| 23 Jan 2024 | 1.3800 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 3,755,120 |
| 22 Jan 2024 | 1.4950 | 1.5000 | 1.3800 | 1.3900 | 1.3900 | 4,094,575 |
| 19 Jan 2024 | 1.5500 | 1.5650 | 1.4500 | 1.4750 | 1.4750 | 9,724,584 |
| 18 Jan 2024 | 1.5400 | 1.5700 | 1.4400 | 1.5700 | 1.5700 | 7,868,381 |
| 17 Jan 2024 | 1.4800 | 1.5850 | 1.4750 | 1.5500 | 1.5500 | 9,055,409 |
| 16 Jan 2024 | 1.5000 | 1.5100 | 1.4450 | 1.5100 | 1.5100 | 10,730,021 |
| 15 Jan 2024 | 1.4050 | 1.5200 | 1.4050 | 1.5200 | 1.5200 | 9,005,639 |
| 12 Jan 2024 | 1.2800 | 1.3450 | 1.2800 | 1.3400 | 1.3400 | 8,115,695 |
| 11 Jan 2024 | 1.2300 | 1.2550 | 1.1900 | 1.2450 | 1.2450 | 4,819,240 |
| 10 Jan 2024 | 1.2100 | 1.2450 | 1.1950 | 1.2400 | 1.2400 | 7,110,453 |
| 09 Jan 2024 | 1.1500 | 1.1700 | 1.1425 | 1.1650 | 1.1650 | 3,601,445 |
| 08 Jan 2024 | 1.1400 | 1.2050 | 1.1350 | 1.1600 | 1.1600 | 4,871,168 |
| 05 Jan 2024 | 1.1650 | 1.2000 | 1.1375 | 1.1400 | 1.1400 | 6,276,879 |
| 04 Jan 2024 | 1.1400 | 1.1725 | 1.1275 | 1.1600 | 1.1600 | 3,262,575 |
| 03 Jan 2024 | 1.1050 | 1.1550 | 1.1000 | 1.1550 | 1.1550 | 5,100,856 |
| 02 Jan 2024 | 1.0650 | 1.1300 | 1.0600 | 1.1300 | 1.1300 | 4,659,115 |
| 29 Dec 2023 | 1.0700 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 3,094,196 |
| 28 Dec 2023 | 1.1150 | 1.1350 | 1.0500 | 1.0900 | 1.0900 | 6,516,291 |
| 27 Dec 2023 | 1.1350 | 1.1800 | 1.1250 | 1.1300 | 1.1300 | 6,946,129 |
| 22 Dec 2023 | 1.0900 | 1.1375 | 1.0775 | 1.1250 | 1.1250 | 5,635,858 |
| 21 Dec 2023 | 1.0100 | 1.0700 | 1.0050 | 1.0700 | 1.0700 | 6,879,590 |
| 20 Dec 2023 | 0.9850 | 1.0375 | 0.9700 | 1.0300 | 1.0300 | 4,363,472 |
| 19 Dec 2023 | 1.0200 | 1.0600 | 1.0100 | 1.0150 | 1.0150 | 7,956,245 |
| 18 Dec 2023 | 0.9950 | 1.0200 | 0.9475 | 1.0100 | 1.0100 | 6,529,413 |
| 15 Dec 2023 | 0.9800 | 1.0200 | 0.9775 | 0.9850 | 0.9850 | 9,057,380 |
| 14 Dec 2023 | 0.9450 | 0.9650 | 0.9200 | 0.9600 | 0.9600 | 7,171,187 |
| 13 Dec 2023 | 0.9600 | 0.9750 | 0.9600 | 0.9650 | 0.9650 | 6,715,237 |
| 12 Dec 2023 | 0.9700 | 1.0050 | 0.9400 | 0.9600 | 0.9600 | 6,547,206 |
| 11 Dec 2023 | 1.0050 | 1.0100 | 0.9750 | 1.0000 | 1.0000 | 8,558,702 |
| 08 Dec 2023 | 1.0300 | 1.0700 | 1.0050 | 1.0100 | 1.0100 | 5,963,945 |
| 07 Dec 2023 | 1.0300 | 1.0500 | 1.0050 | 1.0500 | 1.0500 | 6,365,149 |
| 06 Dec 2023 | 1.0200 | 1.0550 | 0.9950 | 1.0550 | 1.0550 | 5,776,475 |
| 05 Dec 2023 | 1.0700 | 1.0900 | 1.0225 | 1.0350 | 1.0350 | 5,652,562 |
| 04 Dec 2023 | 1.0300 | 1.0850 | 1.0150 | 1.0800 | 1.0800 | 6,843,246 |
| 01 Dec 2023 | 1.0900 | 1.1050 | 1.0100 | 1.0150 | 1.0150 | 9,777,495 |
| 30 Nov 2023 | 1.0200 | 1.0500 | 0.9975 | 1.0300 | 1.0300 | 29,498,987 |
| 29 Nov 2023 | 1.1100 | 1.1200 | 1.0250 | 1.0450 | 1.0450 | 7,037,634 |
| 28 Nov 2023 | 1.1350 | 1.1400 | 1.0800 | 1.1000 | 1.1000 | 4,870,895 |
| 27 Nov 2023 | 1.1900 | 1.1950 | 1.1250 | 1.1350 | 1.1350 | 3,553,656 |
| 24 Nov 2023 | 1.1450 | 1.1900 | 1.1450 | 1.1850 | 1.1850 | 2,061,344 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.