Deep Yellow Limited (DYL.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 1.7200 | 1.7850 | 1.7200 | 1.7450 | 1.7450 | 1,128,513 |
| 20 May 2024 | 1.7100 | 1.8000 | 1.7075 | 1.7200 | 1.7200 | 2,217,538 |
| 17 May 2024 | 1.6700 | 1.6950 | 1.6300 | 1.6525 | 1.6525 | 1,168,547 |
| 16 May 2024 | 1.6500 | 1.6800 | 1.6450 | 1.6800 | 1.6800 | 974,630 |
| 15 May 2024 | 1.6500 | 1.6850 | 1.6375 | 1.6550 | 1.6550 | 841,642 |
| 14 May 2024 | 1.6500 | 1.6550 | 1.6100 | 1.6200 | 1.6200 | 1,434,906 |
| 13 May 2024 | 1.6400 | 1.7000 | 1.6400 | 1.6700 | 1.6700 | 1,150,872 |
| 10 May 2024 | 1.6650 | 1.7100 | 1.6525 | 1.6850 | 1.6850 | 1,633,758 |
| 09 May 2024 | 1.6000 | 1.6325 | 1.5950 | 1.6100 | 1.6100 | 1,541,776 |
| 08 May 2024 | 1.6650 | 1.6700 | 1.6300 | 1.6500 | 1.6500 | 981,354 |
| 07 May 2024 | 1.6400 | 1.6800 | 1.6350 | 1.6775 | 1.6775 | 1,452,331 |
| 06 May 2024 | 1.6100 | 1.6350 | 1.5800 | 1.6250 | 1.6250 | 1,518,808 |
| 03 May 2024 | 1.5900 | 1.5900 | 1.5450 | 1.5650 | 1.5650 | 1,362,443 |
| 02 May 2024 | 1.5200 | 1.5750 | 1.4800 | 1.5650 | 1.5650 | 1,874,848 |
| 01 May 2024 | 1.4200 | 1.5600 | 1.3950 | 1.5500 | 1.5500 | - |
| 30 Apr 2024 | 1.4500 | 1.4750 | 1.4350 | 1.4525 | 1.4525 | 1,213,610 |
| 29 Apr 2024 | 1.3550 | 1.4250 | 1.3550 | 1.4250 | 1.4250 | 1,864,765 |
| 26 Apr 2024 | 1.3550 | 1.3550 | 1.3325 | 1.3350 | 1.3350 | 1,261,340 |
| 24 Apr 2024 | 1.3750 | 1.3925 | 1.3600 | 1.3625 | 1.3625 | 990,782 |
| 23 Apr 2024 | 1.4000 | 1.4100 | 1.3550 | 1.3575 | 1.3575 | 1,244,950 |
| 22 Apr 2024 | 1.3725 | 1.4025 | 1.3700 | 1.3850 | 1.3850 | 649,216 |
| 19 Apr 2024 | 1.3500 | 1.3800 | 1.3350 | 1.3400 | 1.3400 | 2,772,942 |
| 18 Apr 2024 | 1.3250 | 1.3750 | 1.3250 | 1.3350 | 1.3350 | 814,191 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1.4600 | 1.4600 | 1.3550 | 1.3950 | 1.3950 | 2,862,775 |
| 15 Apr 2024 | 1.4500 | 1.5150 | 1.4500 | 1.5000 | 1.5000 | 1,981,038 |
| 12 Apr 2024 | 1.4475 | 1.5175 | 1.4400 | 1.5100 | 1.5100 | 1,727,799 |
| 11 Apr 2024 | 1.4200 | 1.4450 | 1.4150 | 1.4350 | 1.4350 | 1,618,817 |
| 10 Apr 2024 | 1.4000 | 1.4050 | 1.3800 | 1.3950 | 1.3950 | 1,077,736 |
| 09 Apr 2024 | 1.3750 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 446,950 |
| 08 Apr 2024 | 1.3850 | 1.3850 | 1.3550 | 1.3800 | 1.3800 | 588,836 |
| 05 Apr 2024 | 1.3900 | 1.3950 | 1.3575 | 1.3900 | 1.3900 | 1,608,703 |
| 04 Apr 2024 | 1.4250 | 1.4450 | 1.4200 | 1.4350 | 1.4350 | 1,351,794 |
| 03 Apr 2024 | 1.3900 | 1.4100 | 1.3550 | 1.3900 | 1.3900 | 1,630,818 |
| 02 Apr 2024 | 1.3800 | 1.4200 | 1.3700 | 1.3825 | 1.3825 | 1,783,314 |
| 28 Mar 2024 | 1.3150 | 1.3575 | 1.3100 | 1.3250 | 1.3250 | 2,566,808 |
| 27 Mar 2024 | 1.3300 | 1.3450 | 1.3125 | 1.3150 | 1.3150 | 982,862 |
| 26 Mar 2024 | 1.3350 | 1.3500 | 1.3075 | 1.3400 | 1.3400 | 1,342,154 |
| 25 Mar 2024 | 1.3900 | 1.3950 | 1.3450 | 1.3700 | 1.3700 | 1,413,250 |
| 22 Mar 2024 | 1.3600 | 1.4050 | 1.3600 | 1.3850 | 1.3850 | 1,437,869 |
| 21 Mar 2024 | 1.3250 | 1.4025 | 1.3250 | 1.3900 | 1.3900 | 2,129,572 |
| 20 Mar 2024 | 1.2600 | 1.3200 | 1.2600 | 1.3200 | 1.3200 | 1,796,396 |
| 19 Mar 2024 | 1.2550 | 1.2550 | 1.2200 | 1.2325 | 1.2325 | 667,144 |
| 18 Mar 2024 | 1.2100 | 1.2300 | 1.2075 | 1.2250 | 1.2250 | 3,700,638 |
| 15 Mar 2024 | 1.1450 | 1.2150 | 1.1450 | 1.2000 | 1.2000 | 4,851,882 |
| 14 Mar 2024 | 1.1900 | 1.1900 | 1.1350 | 1.1600 | 1.1600 | 3,257,564 |
| 13 Mar 2024 | 1.2000 | 1.2300 | 1.1900 | 1.2250 | 1.2250 | 977,482 |
| 12 Mar 2024 | 1.2000 | 1.2325 | 1.1600 | 1.2225 | 1.2225 | 3,113,181 |
| 11 Mar 2024 | 1.2400 | 1.2500 | 1.2050 | 1.2200 | 1.2200 | 4,444,999 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 1.2900 | 1.3225 | 1.2750 | 1.2775 | 1.2775 | 587,445 |
| 05 Mar 2024 | 1.2650 | 1.3075 | 1.2625 | 1.2950 | 1.2950 | 770,875 |
| 04 Mar 2024 | 1.3150 | 1.3650 | 1.3150 | 1.3300 | 1.3300 | 792,883 |
| 01 Mar 2024 | 1.3250 | 1.3250 | 1.2500 | 1.2650 | 1.2650 | 1,614,468 |
| 29 Feb 2024 | 1.3100 | 1.3400 | 1.2800 | 1.3300 | 1.3300 | 1,016,219 |
| 28 Feb 2024 | 1.2800 | 1.3350 | 1.2800 | 1.3300 | 1.3300 | 1,717,451 |
| 27 Feb 2024 | 1.2800 | 1.2975 | 1.2525 | 1.2600 | 1.2600 | 973,040 |
| 26 Feb 2024 | 1.2500 | 1.2800 | 1.2375 | 1.2650 | 1.2650 | 1,072,077 |
| 23 Feb 2024 | 1.3100 | 1.3125 | 1.2675 | 1.2800 | 1.2800 | 1,019,524 |
| 22 Feb 2024 | 1.3600 | 1.3625 | 1.3275 | 1.3300 | 1.3300 | 812,406 |
| 21 Feb 2024 | 1.4100 | 1.4200 | 1.3325 | 1.3450 | 1.3450 | 2,033,946 |
| 20 Feb 2024 | 1.5200 | 1.5300 | 1.4500 | 1.4800 | 1.4800 | 902,218 |
| 19 Feb 2024 | 1.4700 | 1.5400 | 1.4700 | 1.5300 | 1.5300 | 1,622,681 |
| 16 Feb 2024 | 1.4950 | 1.5050 | 1.4450 | 1.4700 | 1.4700 | 948,499 |
| 15 Feb 2024 | 1.4800 | 1.5000 | 1.4550 | 1.4800 | 1.4800 | 919,965 |
| 14 Feb 2024 | 1.4450 | 1.4750 | 1.4400 | 1.4650 | 1.4650 | 857,602 |
| 13 Feb 2024 | 1.4850 | 1.5300 | 1.4700 | 1.4875 | 1.4875 | 1,036,077 |
| 12 Feb 2024 | 1.5450 | 1.5450 | 1.4650 | 1.4900 | 1.4900 | 1,290,882 |
| 09 Feb 2024 | 1.5300 | 1.5600 | 1.4225 | 1.5100 | 1.5100 | 4,003,234 |
| 08 Feb 2024 | 1.6300 | 1.6800 | 1.6050 | 1.6650 | 1.6650 | 1,288,147 |
| 07 Feb 2024 | 1.5850 | 1.6300 | 1.5400 | 1.6100 | 1.6100 | 1,355,761 |
| 06 Feb 2024 | 1.6100 | 1.6200 | 1.5600 | 1.6100 | 1.6100 | 1,606,235 |
| 05 Feb 2024 | 1.6575 | 1.6600 | 1.5825 | 1.6150 | 1.6150 | 1,167,540 |
| 02 Feb 2024 | 1.6050 | 1.7600 | 1.5950 | 1.6650 | 1.6650 | 2,890,552 |
| 01 Feb 2024 | 1.4475 | 1.5050 | 1.4325 | 1.4900 | 1.4900 | 974,319 |
| 31 Jan 2024 | 1.4500 | 1.5025 | 1.4425 | 1.4650 | 1.4650 | 1,318,090 |
| 30 Jan 2024 | 1.3950 | 1.4350 | 1.3800 | 1.4100 | 1.4100 | 1,131,776 |
| 29 Jan 2024 | 1.3700 | 1.3700 | 1.3050 | 1.3400 | 1.3400 | 2,641,128 |
| 25 Jan 2024 | 1.4050 | 1.4250 | 1.3750 | 1.3950 | 1.3950 | 1,215,282 |
| 24 Jan 2024 | 1.4200 | 1.4300 | 1.4000 | 1.4150 | 1.4150 | 941,335 |
| 23 Jan 2024 | 1.3800 | 1.4200 | 1.3700 | 1.3825 | 1.3825 | 935,573 |
| 22 Jan 2024 | 1.4900 | 1.5000 | 1.3800 | 1.3800 | 1.3800 | 1,220,236 |
| 19 Jan 2024 | 1.5400 | 1.5600 | 1.4500 | 1.4650 | 1.4650 | 1,998,414 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 1.4775 | 1.5850 | 1.4700 | 1.5550 | 1.5550 | 2,815,888 |
| 16 Jan 2024 | 1.4975 | 1.5100 | 1.4450 | 1.5025 | 1.5025 | 3,035,469 |
| 15 Jan 2024 | 1.4100 | 1.5450 | 1.4050 | 1.4950 | 1.4950 | 4,436,641 |
| 12 Jan 2024 | 1.2950 | 1.3475 | 1.2800 | 1.3375 | 1.3375 | 2,376,277 |
| 11 Jan 2024 | 1.2250 | 1.2525 | 1.1900 | 1.2400 | 1.2400 | 1,109,663 |
| 10 Jan 2024 | 1.2150 | 1.2450 | 1.2000 | 1.2400 | 1.2400 | 2,621,500 |
| 09 Jan 2024 | 1.1600 | 1.1675 | 1.1450 | 1.1550 | 1.1550 | 924,520 |
| 08 Jan 2024 | 1.1400 | 1.2000 | 1.1400 | 1.1650 | 1.1650 | 1,191,449 |
| 05 Jan 2024 | 1.1625 | 1.1975 | 1.1400 | 1.1400 | 1.1400 | 1,056,384 |
| 04 Jan 2024 | 1.1400 | 1.1750 | 1.1300 | 1.1600 | 1.1600 | 795,959 |
| 03 Jan 2024 | 1.1000 | 1.1550 | 1.1000 | 1.1450 | 1.1450 | 605,848 |
| 02 Jan 2024 | 1.0600 | 1.1275 | 1.0600 | 1.1200 | 1.1200 | 1,161,970 |
| 29 Dec 2023 | 1.0700 | 1.1025 | 1.0700 | 1.0950 | 1.0950 | 337,904 |
| 28 Dec 2023 | 1.1100 | 1.1350 | 1.0500 | 1.0900 | 1.0900 | 1,016,673 |
| 27 Dec 2023 | 1.1400 | 1.1775 | 1.1300 | 1.1300 | 1.1300 | 1,474,920 |
| *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.