Canada markets closed

Develop Global Limited (DVP.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
2.3400-0.0100 (-0.43%)
At close: 04:10PM AEST
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20242.34002.47002.34002.34002.34002,026,220
May 16, 20242.37002.37002.30002.35002.35001,117,587
May 15, 20242.35002.45002.33002.36002.3600939,724
May 14, 20242.29002.37002.28002.33002.3300527,505
May 13, 20242.43002.46002.24002.27002.2700948,408
May 10, 20242.37002.48002.37002.42002.42001,387,219
May 09, 20242.37002.40002.31002.37002.3700587,592
May 08, 20242.34002.38002.30002.36002.3600494,619
May 07, 20242.41002.42002.31002.34002.3400644,462
May 06, 20242.40002.46002.36002.39002.3900388,692
May 03, 20242.35002.41002.34002.39002.3900385,631
May 02, 20242.33002.40502.33002.37002.3700204,615
May 01, 20242.40002.41502.33002.39002.3900346,743
Apr 30, 20242.50002.53002.44002.45002.45001,005,336
Apr 29, 20242.38002.53002.37002.49002.4900791,497
Apr 26, 20242.30002.40002.28002.35002.35001,016,651
Apr 24, 20242.28002.30002.22002.27002.2700424,917
Apr 23, 20242.29002.31002.20002.28002.2800457,480
Apr 22, 20242.17002.35002.17002.33002.3300641,457
Apr 19, 20242.19002.19002.10002.16002.1600541,856
Apr 18, 20242.17002.22002.11002.15002.1500393,164
Apr 17, 20242.06002.16002.06002.14002.1400402,103
Apr 16, 20242.14002.16002.04002.06002.06001,065,749
Apr 15, 20242.15002.20002.14002.15002.1500765,935
Apr 12, 20242.35002.35002.22002.22002.2200600,189
Apr 11, 20242.25002.36002.23002.28002.28001,536,319
Apr 10, 20242.18002.27002.14002.27002.27001,785,936
Apr 09, 20242.24002.25002.10002.18002.18001,773,032
Apr 08, 20242.35002.35002.24002.24002.2400400,587
Apr 05, 20242.38002.39002.28002.28002.2800419,101
Apr 04, 20242.39002.40502.37002.39002.3900655,685
Apr 03, 20242.47002.59002.32002.36002.36001,636,185
Apr 02, 20242.38002.40502.33002.40002.4000476,385
Mar 28, 20242.41002.46002.38002.38002.3800558,830
Mar 27, 20242.35002.42002.35002.42002.4200582,472
Mar 26, 20242.39002.39502.35002.37002.3700311,773
Mar 25, 20242.38002.40002.37002.39002.3900578,035
Mar 22, 20242.41002.41002.36002.39002.3900617,616
Mar 21, 20242.40002.43002.37002.40002.4000918,618
Mar 20, 20242.40002.41002.34002.39002.39001,051,361
Mar 19, 20242.50002.50002.36002.40002.4000451,790
Mar 18, 20242.50002.50002.38002.44002.4400490,119
Mar 15, 20242.49002.53002.37002.51002.51007,072,808
Mar 14, 20242.40002.50002.35002.46002.4600619,282
Mar 13, 20242.33002.38002.25002.32002.3200301,565
Mar 12, 20242.44002.44002.33002.33002.3300442,709
Mar 11, 20242.45002.52002.41002.44002.4400176,482
Mar 08, 20242.53002.53002.44002.50002.5000273,768
Mar 07, 20242.50002.54002.48502.50002.5000558,374
Mar 06, 20242.50002.51002.40002.48002.4800253,712
Mar 05, 20242.52002.52002.43002.48002.4800244,683
Mar 04, 20242.49002.59002.47002.51002.5100714,462
Mar 01, 20242.46002.50002.36002.45002.4500364,634
Feb 29, 20242.25002.44002.21002.44002.4400715,006
Feb 28, 20242.16002.23002.09002.20002.2000702,967
Feb 27, 20242.16002.16002.07002.09002.0900667,076
Feb 26, 20242.11002.18002.09002.15002.1500752,925
Feb 23, 20242.34002.34002.10002.10002.1000417,367
Feb 22, 20242.34002.35002.31002.32002.3200132,792
Feb 21, 20242.45002.49002.34002.36002.3600341,185
Feb 20, 20242.43002.49002.34002.45002.4500230,198
Feb 19, 20242.46002.52002.40002.42002.4200459,135
Feb 16, 20242.38002.49002.38002.45002.4500369,306
Feb 15, 20242.41002.46002.37002.38002.3800537,077
Feb 14, 20242.40002.43002.35502.41002.4100463,352
Feb 13, 20242.45002.50002.39002.44002.4400573,163
Feb 12, 20242.38002.50002.36502.43002.4300615,056
Feb 09, 20242.32002.41002.27002.38002.3800335,142
Feb 08, 20242.34002.36002.29002.32002.3200150,521
Feb 07, 20242.22002.35502.22002.32002.3200423,459
Feb 06, 20242.21002.25002.16002.21002.2100153,925
Feb 05, 20242.32002.32002.16502.21002.2100342,363
Feb 02, 20242.34002.36502.24002.34002.3400542,566
Feb 01, 20242.37002.37002.26002.35002.3500583,739
Jan 31, 20242.38002.50002.32002.41002.4100905,484
Jan 30, 20242.40002.42502.22002.39002.3900803,963
Jan 29, 20242.19002.44002.19002.44002.44004,207,152
Jan 25, 20242.00002.20001.96002.19002.1900657,614
Jan 24, 20241.97002.00001.93501.98501.9850872,263
Jan 23, 20241.99001.99501.86001.98001.9800739,010
Jan 22, 20242.07002.07001.88501.99001.99001,992,550
Jan 19, 20242.08002.15002.03002.07002.0700793,134
Jan 18, 20242.10002.14002.00002.08002.08001,142,770
Jan 17, 20242.30002.33002.11002.17002.17001,191,978
Jan 16, 20242.48002.48002.25502.32002.32001,008,108
Jan 15, 20242.58002.58002.52002.53002.5300107,537
Jan 12, 20242.60002.67002.57002.59002.5900613,594
Jan 11, 20242.66002.66002.60002.62002.6200241,874
Jan 10, 20242.68002.73002.66002.66002.6600187,963
Jan 09, 20242.73002.78002.68002.72002.7200357,181
Jan 08, 20242.66002.72002.64002.68002.6800308,917
Jan 05, 20242.61002.72002.59002.65002.6500199,019
Jan 04, 20242.60002.64002.55002.61002.6100282,568
Jan 03, 20242.77002.77002.58002.65002.6500745,290
Jan 02, 20242.85002.85002.77002.77002.7700331,759
Dec 29, 20232.83002.88002.81002.83002.8300230,092
Dec 28, 20232.90002.90002.83502.90002.9000197,336
Dec 27, 20232.83002.90002.80002.90002.9000193,061
Dec 22, 20232.88002.91002.84002.86002.8600448,964
Dec 21, 20232.89002.90002.78002.88002.8800423,916
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...