Djerriwarrh Investments Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	3.180	3.180	3.120	3.140	2.508	373,309
2022-04-19	3.200	3.200	3.150	3.150	2.516	188,524
2022-04-14	3.180	3.200	3.180	3.190	2.548	112,467
2022-04-13	3.170	3.190	3.150	3.160	2.524	55,211
2022-04-12	3.180	3.180	3.150	3.160	2.524	127,661
2022-04-11	3.180	3.180	3.170	3.170	2.532	55,806
2022-04-08	3.170	3.180	3.150	3.170	2.532	33,121
2022-04-07	3.160	3.180	3.130	3.170	2.532	142,186
2022-04-06	3.180	3.230	3.160	3.160	2.524	113,829
2022-04-05	3.190	3.220	3.170	3.170	2.532	108,603
2022-04-04	3.170	3.200	3.170	3.170	2.532	117,318
2022-04-01	3.180	3.220	3.170	3.170	2.532	95,926
2022-03-31	3.180	3.210	3.170	3.200	2.556	197,607
2022-03-30	3.190	3.220	3.170	3.210	2.564	276,193
2022-03-29	3.130	3.180	3.130	3.180	2.540	111,069
2022-03-28	3.130	3.170	3.130	3.160	2.524	116,451
2022-03-25	3.110	3.150	3.090	3.130	2.500	282,057
2022-03-24	3.120	3.130	3.070	3.100	2.476	158,879
2022-03-23	3.120	3.140	3.110	3.120	2.492	188,412
2022-03-22	3.130	3.150	3.120	3.130	2.500	174,372
2022-03-21	3.130	3.140	3.110	3.140	2.508	71,192
2022-03-18	3.140	3.140	3.110	3.140	2.508	145,956
2022-03-17	3.080	3.140	3.070	3.110	2.484	164,116
2022-03-16	3.070	3.080	3.060	3.080	2.460	151,559
2022-03-15	3.080	3.080	3.060	3.060	2.444	70,524
2022-03-14	3.070	3.100	3.060	3.060	2.444	224,514
2022-03-11	3.130	3.170	3.070	3.070	2.452	183,330
2022-03-10	3.100	3.170	3.100	3.160	2.524	136,357
2022-03-09	3.110	3.130	3.090	3.100	2.476	100,660
2022-03-08	3.080	3.090	3.060	3.080	2.460	90,383
2022-03-07	3.070	3.100	3.070	3.070	2.452	142,624
2022-03-04	3.080	3.090	3.070	3.070	2.452	41,996
2022-03-03	3.110	3.130	3.100	3.110	2.484	206,978
2022-03-02	3.130	3.140	3.060	3.060	2.444	93,445
2022-03-01	3.110	3.160	3.110	3.140	2.508	78,768
2022-02-28	3.100	3.100	3.050	3.100	2.476	75,557
2022-02-25	3.070	3.120	3.070	3.080	2.460	152,290
2022-02-24	3.110	3.110	3.030	3.050	2.436	243,660
2022-02-23	3.080	3.120	3.080	3.100	2.476	66,373
2022-02-22	3.110	3.120	3.060	3.080	2.460	130,556
2022-02-21	3.170	3.170	3.120	3.120	2.492	126,163
2022-02-18	3.130	3.170	3.120	3.140	2.508	180,006
2022-02-17	3.140	3.190	3.140	3.140	2.508	108,450
2022-02-16	3.120	3.150	3.110	3.140	2.508	122,141
2022-02-15	3.080	3.110	3.060	3.110	2.484	131,378
2022-02-14	3.080	3.100	3.070	3.080	2.460	82,928
2022-02-11	3.090	3.110	3.080	3.090	2.468	174,504
2022-02-10	3.140	3.150	3.100	3.120	2.492	179,761
2022-02-09	3.130	3.150	3.120	3.120	2.492	121,412
2022-02-08	3.110	3.180	3.110	3.130	2.500	207,913
2022-02-07	3.120	3.120	3.080	3.110	2.484	177,783
2022-02-04	3.110	3.150	3.100	3.110	2.484	154,403
2022-02-03	3.130	3.140	3.090	3.110	2.484	249,675
2022-02-02	3.150	3.150	3.120	3.130	2.500	240,171
2022-02-01	3.210	3.260	3.210	3.220	2.518	391,815
2022-01-31	3.190	3.200	3.160	3.200	2.502	154,638
2022-01-28	3.160	3.190	3.140	3.190	2.494	312,767
2022-01-27	3.180	3.220	3.120	3.150	2.463	413,614
2022-01-25	3.260	3.260	3.170	3.180	2.487	391,244
2022-01-24	3.270	3.300	3.240	3.270	2.557	135,929

← NewerPage 20 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-05	0.0425 AUD
2026-05-05	0.0425 AUD
2026-01-30	0.0725 AUD
2025-08-07	0.0825 AUD
2025-01-30	0.0725 AUD
2024-08-09	0.0800 AUD
2024-01-30	0.0725 AUD
2023-08-10	0.0775 AUD
2023-01-30	0.0725 AUD
2022-08-08	0.0700 AUD
2022-02-02	0.0675 AUD
2021-08-05	0.0575 AUD
2021-01-29	0.0525 AUD
2020-08-06	0.0525 AUD
2020-01-29	0.0875 AUD
2019-08-05	0.1000 AUD
2019-01-29	0.1000 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.