ASX - Delayed Quote AUD

Develop Global Limited (DVP.AX)

Compare
2.4400 +0.0500 (+2.09%)
At close: October 25 at 4:10 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 2.3900 2.4600 2.3200 2.4400 2.4400 755,715
Oct 25, 2024 2.3900 2.4600 2.3200 2.4400 2.4400 755,715
Oct 24, 2024 2.4000 2.4400 2.3700 2.3900 2.3900 667,735
Oct 23, 2024 2.5100 2.5700 2.4500 2.4700 2.4700 406,308
Oct 22, 2024 2.5200 2.5300 2.4500 2.5100 2.5100 594,309
Oct 21, 2024 2.6200 2.6900 2.5200 2.5200 2.5200 1,050,674
Oct 18, 2024 2.5900 2.6100 2.5200 2.5800 2.5800 369,054
Oct 17, 2024 2.4700 2.6600 2.4700 2.6200 2.6200 858,956
Oct 16, 2024 2.4900 2.5200 2.4500 2.4600 2.4600 496,466
Oct 15, 2024 2.4500 2.5200 2.4300 2.5100 2.5100 456,512
Oct 14, 2024 2.4200 2.5150 2.4000 2.4500 2.4500 695,700
Oct 11, 2024 2.3600 2.4400 2.3500 2.4100 2.4100 597,704
Oct 10, 2024 2.3000 2.3700 2.2900 2.3600 2.3600 285,348
Oct 9, 2024 2.3600 2.3600 2.2800 2.3000 2.3000 346,689
Oct 8, 2024 2.3800 2.4300 2.3000 2.3700 2.3700 730,035
Oct 7, 2024 2.3500 2.4000 2.3000 2.3900 2.3900 339,307
Oct 4, 2024 2.3100 2.3500 2.2400 2.3100 2.3100 708,267
Oct 3, 2024 2.4200 2.4600 2.3000 2.3200 2.3200 369,377
Oct 2, 2024 2.3500 2.4200 2.3200 2.4000 2.4000 423,116
Oct 1, 2024 2.4500 2.4500 2.3500 2.4000 2.4000 486,476
Sep 30, 2024 2.4000 2.4900 2.3500 2.4800 2.4800 1,397,575
Sep 27, 2024 2.2900 2.4400 2.2200 2.4000 2.4000 3,060,665
Sep 26, 2024 2.1600 2.3200 2.1450 2.2900 2.2900 1,280,589
Sep 25, 2024 2.1400 2.2000 2.1400 2.1800 2.1800 1,315,875
Sep 24, 2024 2.0600 2.1100 2.0500 2.0700 2.0700 309,568
Sep 23, 2024 2.0800 2.0900 2.0500 2.0600 2.0600 208,736
Sep 20, 2024 2.0900 2.1000 1.9800 2.1000 2.1000 1,663,477
Sep 19, 2024 1.9750 1.9750 1.9750 1.9750 1.9750 -
Sep 18, 2024 1.9750 1.9750 1.9750 1.9750 1.9750 -
Sep 17, 2024 2.1000 2.1000 1.9400 1.9750 1.9750 922,164
Sep 16, 2024 2.1900 2.2000 2.0500 2.1100 2.1100 392,958
Sep 13, 2024 2.1400 2.1750 2.0900 2.1700 2.1700 610,729
Sep 12, 2024 2.1000 2.1800 2.1000 2.1300 2.1300 501,584
Sep 11, 2024 2.0000 2.1400 2.0000 2.0800 2.0800 465,791
Sep 10, 2024 1.9800 2.0050 1.9625 1.9850 1.9850 381,738
Sep 9, 2024 1.9350 1.9800 1.9050 1.9600 1.9600 354,011
Sep 6, 2024 2.0300 2.0300 1.9500 1.9650 1.9650 308,640
Sep 5, 2024 2.0300 2.0600 2.0000 2.0100 2.0100 374,923
Sep 4, 2024 2.0400 2.0500 1.9650 1.9700 1.9700 387,557
Sep 3, 2024 2.1600 2.1700 2.0750 2.1000 2.1000 385,980
Sep 2, 2024 2.1900 2.1900 2.1300 2.1400 2.1400 128,127
Aug 30, 2024 2.1600 2.2000 2.1200 2.1900 2.1900 479,561
Aug 29, 2024 2.1600 2.2300 2.1100 2.1600 2.1600 723,517
Aug 28, 2024 2.2300 2.2600 2.1500 2.2200 2.2200 376,487
Aug 27, 2024 2.1900 2.2800 2.1800 2.2200 2.2200 1,128,725
Aug 26, 2024 2.1500 2.1900 2.1200 2.1900 2.1900 439,221
Aug 23, 2024 2.0900 2.1100 2.0400 2.1100 2.1100 222,675
Aug 22, 2024 2.1300 2.1400 2.0700 2.0900 2.0900 515,852
Aug 21, 2024 2.0600 2.1400 2.0100 2.1300 2.1300 712,480
Aug 20, 2024 2.0700 2.1000 2.0200 2.0500 2.0500 505,472
Aug 19, 2024 2.1200 2.1200 2.0100 2.0600 2.0600 516,590
Aug 16, 2024 2.0900 2.1200 2.0400 2.0700 2.0700 814,047
Aug 15, 2024 2.0400 2.0700 1.9900 2.0300 2.0300 553,551
Aug 14, 2024 2.0400 2.0950 2.0200 2.0300 2.0300 572,890
Aug 13, 2024 2.0000 2.0600 2.0000 2.0100 2.0100 509,379
Aug 12, 2024 2.0000 2.0500 1.9750 1.9850 1.9850 539,738
Aug 9, 2024 1.9700 2.0500 1.9700 1.9850 1.9850 799,087
Aug 8, 2024 1.9800 1.9800 1.8900 1.9600 1.9600 662,118
Aug 7, 2024 1.9400 2.0400 1.9300 2.0000 2.0000 793,093
Aug 6, 2024 2.0000 2.0700 1.9275 1.9550 1.9550 1,025,406
Aug 5, 2024 2.1900 2.2400 2.0800 2.0800 2.0800 818,739
Aug 2, 2024 2.2300 2.2900 2.1950 2.2500 2.2500 939,561
Aug 1, 2024 2.1900 2.2950 2.1800 2.2800 2.2800 615,927
Jul 31, 2024 2.1000 2.1950 2.0400 2.1600 2.1600 704,653
Jul 30, 2024 2.0300 2.1100 2.0200 2.1000 2.1000 1,143,333
Jul 29, 2024 2.0200 2.1100 2.0200 2.0400 2.0400 1,706,750
Jul 26, 2024 1.9500 2.0500 1.9350 1.9900 1.9900 1,167,924
Jul 25, 2024 1.8700 1.9350 1.8500 1.8850 1.8850 861,685
Jul 24, 2024 1.8800 1.9250 1.8800 1.8950 1.8950 740,791
Jul 23, 2024 1.9550 1.9550 1.8600 1.8800 1.8800 1,628,102
Jul 22, 2024 2.0300 2.0300 1.9425 1.9500 1.9500 867,567
Jul 19, 2024 2.0500 2.0800 2.0000 2.0400 2.0400 453,525
Jul 18, 2024 2.0800 2.0900 2.0450 2.0800 2.0800 951,790
Jul 17, 2024 2.0800 2.1700 2.0650 2.1000 2.1000 880,492
Jul 16, 2024 2.0900 2.1150 2.0400 2.0500 2.0500 553,431
Jul 15, 2024 2.1400 2.1500 2.0700 2.1000 2.1000 315,050
Jul 12, 2024 2.1000 2.1600 2.0500 2.1200 2.1200 438,551
Jul 11, 2024 2.0500 2.1050 2.0000 2.1000 2.1000 500,332
Jul 10, 2024 2.0400 2.0800 1.9650 2.0100 2.0100 590,674
Jul 9, 2024 2.1500 2.1500 2.0450 2.0500 2.0500 296,433
Jul 8, 2024 2.2100 2.2500 2.1550 2.1600 2.1600 563,622
Jul 5, 2024 2.2400 2.2500 2.1800 2.2000 2.2000 346,877
Jul 4, 2024 2.2100 2.2700 2.1900 2.2300 2.2300 368,221
Jul 3, 2024 2.1600 2.2100 2.1600 2.2000 2.2000 312,722
Jul 2, 2024 2.1500 2.1600 2.1400 2.1500 2.1500 582,544
Jul 1, 2024 2.2000 2.2000 2.1500 2.1500 2.1500 505,678
Jun 28, 2024 2.1300 2.1700 2.1000 2.1700 2.1700 707,352
Jun 27, 2024 2.1500 2.1600 2.0900 2.1400 2.1400 481,700
Jun 26, 2024 2.2300 2.2400 2.1100 2.1500 2.1500 691,615
Jun 25, 2024 2.2100 2.2600 2.1600 2.2300 2.2300 466,222
Jun 24, 2024 2.2200 2.2700 2.1600 2.2000 2.2000 370,435
Jun 21, 2024 2.2400 2.3000 2.2150 2.2500 2.2500 591,765
Jun 20, 2024 2.2000 2.2500 2.1600 2.2200 2.2200 631,078
Jun 19, 2024 2.2100 2.2100 2.1300 2.2000 2.2000 860,224
Jun 18, 2024 2.0700 2.2400 2.0400 2.2400 2.2400 1,770,814
Jun 17, 2024 2.0300 2.0800 1.9800 2.0600 2.0600 1,259,353
Jun 14, 2024 2.1100 2.1100 2.0200 2.0500 2.0500 589,176
Jun 13, 2024 2.1200 2.1500 2.0600 2.1200 2.1200 639,334
Jun 12, 2024 2.1100 2.1550 2.0900 2.1000 2.1000 519,378
Jun 11, 2024 2.1900 2.1900 2.1200 2.1400 2.1400 661,574
Jun 7, 2024 2.1900 2.2700 2.1800 2.2200 2.2200 279,445
Jun 6, 2024 2.1400 2.2100 2.0800 2.1700 2.1700 797,985
Jun 5, 2024 2.1800 2.2000 2.1100 2.1100 2.1100 548,971
Jun 4, 2024 2.2000 2.2300 2.1400 2.2100 2.2100 494,466
Jun 3, 2024 2.2900 2.3400 2.2200 2.2200 2.2200 311,596
May 31, 2024 2.2500 2.3400 2.2400 2.2900 2.2900 547,687
May 30, 2024 2.3200 2.3200 2.2000 2.2700 2.2700 800,531
May 29, 2024 2.3500 2.4100 2.3200 2.3400 2.3400 479,382
May 28, 2024 2.3100 2.4800 2.3000 2.3500 2.3500 504,274
May 27, 2024 2.3000 2.3400 2.2700 2.3100 2.3100 2,561,192
May 24, 2024 2.3500 2.3500 2.2450 2.2700 2.2700 376,717
May 23, 2024 2.3800 2.3900 2.3300 2.3700 2.3700 242,363
May 22, 2024 2.4300 2.4600 2.3900 2.4400 2.4400 623,495
May 21, 2024 2.4000 2.4700 2.4000 2.4400 2.4400 501,998
May 20, 2024 2.4100 2.5400 2.4000 2.4600 2.4600 1,066,953
May 17, 2024 2.3400 2.4700 2.3400 2.3400 2.3400 2,026,220
May 16, 2024 2.3700 2.3700 2.3000 2.3500 2.3500 1,117,587
May 15, 2024 2.3500 2.4500 2.3300 2.3600 2.3600 939,724
May 14, 2024 2.2900 2.3700 2.2800 2.3300 2.3300 527,505
May 13, 2024 2.4300 2.4600 2.2400 2.2700 2.2700 948,408
May 10, 2024 2.3700 2.4800 2.3700 2.4200 2.4200 1,387,219
May 9, 2024 2.3700 2.4000 2.3100 2.3700 2.3700 587,592
May 8, 2024 2.3400 2.3800 2.3000 2.3600 2.3600 494,619
May 7, 2024 2.4100 2.4200 2.3100 2.3400 2.3400 644,462
May 6, 2024 2.4000 2.4600 2.3600 2.3900 2.3900 388,692
May 3, 2024 2.3500 2.4100 2.3400 2.3900 2.3900 385,631
May 2, 2024 2.3300 2.4050 2.3300 2.3700 2.3700 204,615
May 1, 2024 2.4000 2.4150 2.3300 2.3900 2.3900 346,743
Apr 30, 2024 2.5000 2.5300 2.4400 2.4500 2.4500 1,005,336
Apr 29, 2024 2.3800 2.5300 2.3700 2.4900 2.4900 791,497
Apr 26, 2024 2.3000 2.4000 2.2800 2.3500 2.3500 1,016,651
Apr 24, 2024 2.2800 2.3000 2.2200 2.2700 2.2700 424,917
Apr 23, 2024 2.2900 2.3100 2.2000 2.2800 2.2800 457,480
Apr 22, 2024 2.1700 2.3500 2.1700 2.3300 2.3300 641,457
Apr 19, 2024 2.1900 2.1900 2.1000 2.1600 2.1600 541,856
Apr 18, 2024 2.1700 2.2200 2.1100 2.1500 2.1500 393,164
Apr 17, 2024 2.0600 2.1600 2.0600 2.1400 2.1400 402,103
Apr 16, 2024 2.1400 2.1600 2.0400 2.0600 2.0600 1,065,749
Apr 15, 2024 2.1500 2.2000 2.1400 2.1500 2.1500 765,935
Apr 12, 2024 2.3500 2.3500 2.2200 2.2200 2.2200 600,189
Apr 11, 2024 2.2500 2.3600 2.2300 2.2800 2.2800 1,536,319
Apr 10, 2024 2.1800 2.2700 2.1400 2.2700 2.2700 1,785,936
Apr 9, 2024 2.2400 2.2500 2.1000 2.1800 2.1800 1,773,032
Apr 8, 2024 2.3500 2.3500 2.2400 2.2400 2.2400 400,587
Apr 5, 2024 2.3800 2.3900 2.2800 2.2800 2.2800 419,101
Apr 4, 2024 2.3900 2.4050 2.3700 2.3900 2.3900 655,685
Apr 3, 2024 2.4700 2.5900 2.3200 2.3600 2.3600 1,636,185
Apr 2, 2024 2.3800 2.4050 2.3300 2.4000 2.4000 476,385
Mar 28, 2024 2.4100 2.4600 2.3800 2.3800 2.3800 558,830
Mar 27, 2024 2.3500 2.4200 2.3500 2.4200 2.4200 582,472
Mar 26, 2024 2.3900 2.3950 2.3500 2.3700 2.3700 311,773
Mar 25, 2024 2.3800 2.4000 2.3700 2.3900 2.3900 578,035
Mar 22, 2024 2.4100 2.4100 2.3600 2.3900 2.3900 617,616
Mar 21, 2024 2.4000 2.4300 2.3700 2.4000 2.4000 918,618
Mar 20, 2024 2.4000 2.4100 2.3400 2.3900 2.3900 1,051,361
Mar 19, 2024 2.5000 2.5000 2.3600 2.4000 2.4000 451,790
Mar 18, 2024 2.5000 2.5000 2.3800 2.4400 2.4400 490,119
Mar 15, 2024 2.4900 2.5300 2.3700 2.5100 2.5100 7,072,808
Mar 14, 2024 2.4000 2.5000 2.3500 2.4600 2.4600 619,282
Mar 13, 2024 2.3300 2.3800 2.2500 2.3200 2.3200 301,565
Mar 12, 2024 2.4400 2.4400 2.3300 2.3300 2.3300 442,709
Mar 11, 2024 2.4500 2.5200 2.4100 2.4400 2.4400 176,482
Mar 8, 2024 2.5300 2.5300 2.4400 2.5000 2.5000 273,768
Mar 7, 2024 2.5000 2.5400 2.4850 2.5000 2.5000 558,374
Mar 6, 2024 2.5000 2.5100 2.4000 2.4800 2.4800 253,712
Mar 5, 2024 2.5200 2.5200 2.4300 2.4800 2.4800 244,683
Mar 4, 2024 2.4900 2.5900 2.4700 2.5100 2.5100 714,462
Mar 1, 2024 2.4600 2.5000 2.3600 2.4500 2.4500 364,634
Feb 29, 2024 2.2500 2.4400 2.2100 2.4400 2.4400 715,006
Feb 28, 2024 2.1600 2.2300 2.0900 2.2000 2.2000 702,967
Feb 27, 2024 2.1600 2.1600 2.0700 2.0900 2.0900 667,076
Feb 26, 2024 2.1100 2.1800 2.0900 2.1500 2.1500 752,925
Feb 23, 2024 2.3400 2.3400 2.1000 2.1000 2.1000 417,367
Feb 22, 2024 2.3400 2.3500 2.3100 2.3200 2.3200 132,792
Feb 21, 2024 2.4500 2.4900 2.3400 2.3600 2.3600 341,185
Feb 20, 2024 2.4300 2.4900 2.3400 2.4500 2.4500 230,198
Feb 19, 2024 2.4600 2.5200 2.4000 2.4200 2.4200 459,135
Feb 16, 2024 2.3800 2.4900 2.3800 2.4500 2.4500 369,306
Feb 15, 2024 2.4100 2.4600 2.3700 2.3800 2.3800 537,077
Feb 14, 2024 2.4000 2.4300 2.3550 2.4100 2.4100 463,352
Feb 13, 2024 2.4500 2.5000 2.3900 2.4400 2.4400 573,163
Feb 12, 2024 2.3800 2.5000 2.3650 2.4300 2.4300 615,056
Feb 9, 2024 2.3200 2.4100 2.2700 2.3800 2.3800 335,142
Feb 8, 2024 2.3400 2.3600 2.2900 2.3200 2.3200 150,521
Feb 7, 2024 2.2200 2.3550 2.2200 2.3200 2.3200 423,459
Feb 6, 2024 2.2100 2.2500 2.1600 2.2100 2.2100 153,925
Feb 5, 2024 2.3200 2.3200 2.1650 2.2100 2.2100 342,363
Feb 2, 2024 2.3400 2.3650 2.2400 2.3400 2.3400 542,566
Feb 1, 2024 2.3700 2.3700 2.2600 2.3500 2.3500 583,739
Jan 31, 2024 2.3800 2.5000 2.3200 2.4100 2.4100 905,484
Jan 30, 2024 2.4000 2.4250 2.2200 2.3900 2.3900 803,963
Jan 29, 2024 2.1900 2.4400 2.1900 2.4400 2.4400 4,207,152
Jan 25, 2024 2.0000 2.2000 1.9600 2.1900 2.1900 657,614
Jan 24, 2024 1.9700 2.0000 1.9350 1.9850 1.9850 872,263
Jan 23, 2024 1.9900 1.9950 1.8600 1.9800 1.9800 739,010
Jan 22, 2024 2.0700 2.0700 1.8850 1.9900 1.9900 1,992,550
Jan 19, 2024 2.0800 2.1500 2.0300 2.0700 2.0700 793,134
Jan 18, 2024 2.1000 2.1400 2.0000 2.0800 2.0800 1,142,770
Jan 17, 2024 2.3000 2.3300 2.1100 2.1700 2.1700 1,191,978
Jan 16, 2024 2.4800 2.4800 2.2550 2.3200 2.3200 1,008,108
Jan 15, 2024 2.5800 2.5800 2.5200 2.5300 2.5300 107,537
Jan 12, 2024 2.6000 2.6700 2.5700 2.5900 2.5900 613,594
Jan 11, 2024 2.6600 2.6600 2.6000 2.6200 2.6200 241,874
Jan 10, 2024 2.6800 2.7300 2.6600 2.6600 2.6600 187,963
Jan 9, 2024 2.7300 2.7800 2.6800 2.7200 2.7200 357,181
Jan 8, 2024 2.6600 2.7200 2.6400 2.6800 2.6800 308,917
Jan 5, 2024 2.6100 2.7200 2.5900 2.6500 2.6500 199,019
Jan 4, 2024 2.6000 2.6400 2.5500 2.6100 2.6100 282,568
Jan 3, 2024 2.7700 2.7700 2.5800 2.6500 2.6500 745,290
Jan 2, 2024 2.8500 2.8500 2.7700 2.7700 2.7700 331,759
Dec 29, 2023 2.8300 2.8800 2.8100 2.8300 2.8300 230,092
Dec 28, 2023 2.9000 2.9000 2.8350 2.9000 2.9000 197,336
Dec 27, 2023 2.8300 2.9000 2.8000 2.9000 2.9000 193,061
Dec 22, 2023 2.8800 2.9100 2.8400 2.8600 2.8600 448,964
Dec 21, 2023 2.8900 2.9000 2.7800 2.8800 2.8800 423,916
Dec 20, 2023 2.8700 3.0200 2.8600 2.9000 2.9000 675,736
Dec 19, 2023 2.8400 2.9100 2.8000 2.9000 2.9000 249,610
Dec 18, 2023 2.8700 2.8900 2.8000 2.8900 2.8900 295,321
Dec 15, 2023 2.9000 2.9400 2.8600 2.8700 2.8700 274,173
Dec 14, 2023 2.8400 2.9100 2.8200 2.8600 2.8600 198,327
Dec 13, 2023 2.8900 2.9000 2.8050 2.8100 2.8100 239,963
Dec 12, 2023 2.9500 2.9500 2.8400 2.8700 2.8700 231,485
Dec 11, 2023 2.9400 2.9750 2.9100 2.9700 2.9700 263,825
Dec 8, 2023 2.8600 2.9300 2.8200 2.9000 2.9000 216,529
Dec 7, 2023 2.8800 2.8800 2.8100 2.8600 2.8600 176,515
Dec 6, 2023 2.8500 2.9100 2.8450 2.8800 2.8800 254,572
Dec 5, 2023 2.9200 2.9400 2.8600 2.9000 2.9000 186,275
Dec 4, 2023 2.9600 3.0600 2.8000 2.9900 2.9900 425,104
Dec 1, 2023 3.0500 3.0700 2.9000 2.9200 2.9200 363,594
Nov 30, 2023 2.9900 3.0900 2.9400 3.0600 3.0600 368,776
Nov 29, 2023 3.0000 3.0200 2.9700 2.9900 2.9900 429,939
Nov 28, 2023 2.9500 3.0200 2.9500 3.0200 3.0200 227,565
Nov 27, 2023 2.9900 3.0300 2.9300 2.9900 2.9900 160,861
Nov 24, 2023 3.0100 3.0400 2.9500 2.9900 2.9900 131,446
Nov 23, 2023 3.0600 3.0900 2.9400 3.0100 3.0100 178,222
Nov 22, 2023 3.0100 3.1000 2.9600 3.0800 3.0800 222,390
Nov 21, 2023 2.9900 3.0200 2.9800 3.0100 3.0100 756,455
Nov 20, 2023 2.8800 2.9800 2.8800 2.9800 2.9800 300,016
Nov 17, 2023 2.9000 2.9550 2.8400 2.8800 2.8800 225,096
Nov 16, 2023 2.9500 2.9700 2.9000 2.9000 2.9000 175,375
Nov 15, 2023 2.9600 3.0400 2.9000 2.9500 2.9500 432,410
Nov 14, 2023 2.8400 2.9100 2.7700 2.8500 2.8500 284,996
Nov 13, 2023 2.8500 2.8500 2.7700 2.8400 2.8400 388,032
Nov 10, 2023 2.9000 2.9400 2.8300 2.8500 2.8500 467,226
Nov 9, 2023 3.0000 3.0100 2.9000 2.9500 2.9500 542,429
Nov 8, 2023 3.1500 3.1500 2.9900 3.0200 3.0200 730,339
Nov 7, 2023 3.1800 3.2000 3.1100 3.1800 3.1800 670,341
Nov 6, 2023 3.3500 3.3600 3.2200 3.2600 3.2600 702,161
Nov 3, 2023 3.2600 3.3800 3.2600 3.3300 3.3300 580,024
Nov 2, 2023 3.2500 3.3000 3.2000 3.2500 3.2500 429,066
Nov 1, 2023 3.3000 3.3300 3.2400 3.2700 3.2700 324,785
Oct 31, 2023 3.2000 3.3600 3.1500 3.3600 3.3600 3,612,646
Oct 30, 2023 3.2500 3.3300 3.2200 3.2900 3.2900 623,015
Oct 27, 2023 3.2400 3.3000 3.2300 3.2500 3.2500 512,468
Oct 26, 2023 3.2000 3.2500 3.1400 3.2100 3.2100 302,078
Oct 25, 2023 3.0300 3.2200 3.0000 3.1700 3.1700 815,738

Related Tickers