Djerriwarrh Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	3.350	3.360	3.300	3.300	2.580	229,103
2022-01-20	3.350	3.370	3.330	3.360	2.627	142,941
2022-01-19	3.350	3.380	3.340	3.340	2.612	174,996
2022-01-18	3.370	3.390	3.330	3.360	2.627	246,562
2022-01-17	3.350	3.380	3.350	3.360	2.627	164,595
2022-01-14	3.360	3.380	3.340	3.350	2.619	152,330
2022-01-13	3.350	3.380	3.350	3.370	2.635	215,407
2022-01-12	3.350	3.360	3.330	3.350	2.619	63,200
2022-01-11	3.330	3.350	3.310	3.350	2.619	120,855
2022-01-10	3.310	3.330	3.290	3.330	2.604	105,375
2022-01-07	3.300	3.310	3.290	3.300	2.580	34,790
2022-01-06	3.300	3.320	3.270	3.270	2.557	134,968
2022-01-05	3.310	3.310	3.290	3.300	2.580	83,745
2022-01-04	3.320	3.330	3.290	3.310	2.588	178,778
2021-12-31	3.330	3.330	3.310	3.310	2.588	70,635
2021-12-30	3.330	3.340	3.330	3.340	2.612	31,461
2021-12-29	3.340	3.350	3.320	3.350	2.619	68,579
2021-12-24	3.320	3.350	3.320	3.320	2.596	58,326
2021-12-23	3.290	3.320	3.280	3.320	2.596	88,973
2021-12-22	3.330	3.350	3.300	3.300	2.580	128,669
2021-12-21	3.320	3.350	3.310	3.340	2.612	89,230
2021-12-20	3.310	3.340	3.310	3.330	2.604	61,544
2021-12-17	3.300	3.350	3.290	3.350	2.619	395,697
2021-12-16	3.230	3.300	3.230	3.280	2.565	277,705
2021-12-15	3.230	3.270	3.210	3.260	2.549	255,880
2021-12-14	3.220	3.240	3.200	3.230	2.526	156,188
2021-12-13	3.210	3.240	3.210	3.240	2.533	45,207
2021-12-10	3.190	3.220	3.180	3.220	2.518	162,082
2021-12-09	3.190	3.210	3.180	3.180	2.487	182,045
2021-12-08	3.200	3.230	3.190	3.190	2.494	212,129
2021-12-07	3.200	3.200	3.160	3.190	2.494	145,071
2021-12-06	3.170	3.200	3.140	3.200	2.502	214,583
2021-12-03	3.180	3.250	3.160	3.170	2.479	117,818
2021-12-02	3.180	3.190	3.150	3.150	2.463	155,507
2021-12-01	3.240	3.250	3.170	3.170	2.479	205,604
2021-11-30	3.220	3.240	3.220	3.230	2.526	107,941
2021-11-29	3.210	3.230	3.200	3.230	2.526	174,841
2021-11-26	3.260	3.270	3.240	3.240	2.533	278,526
2021-11-25	3.280	3.290	3.250	3.250	2.541	133,981
2021-11-24	3.290	3.310	3.280	3.280	2.565	139,871
2021-11-23	3.290	3.310	3.270	3.290	2.573	195,451
2021-11-22	3.250	3.300	3.250	3.270	2.557	164,288
2021-11-19	3.270	3.270	3.250	3.250	2.541	67,730
2021-11-18	3.250	3.280	3.250	3.270	2.557	276,312
2021-11-17	3.250	3.270	3.230	3.270	2.557	74,773
2021-11-16	3.260	3.270	3.240	3.250	2.541	92,085
2021-11-15	3.300	3.300	3.250	3.250	2.541	98,826
2021-11-12	3.250	3.300	3.250	3.300	2.580	82,732
2021-11-11	3.230	3.270	3.230	3.270	2.557	160,245
2021-11-10	3.230	3.270	3.220	3.230	2.526	160,891
2021-11-09	3.250	3.260	3.210	3.240	2.533	279,504
2021-11-08	3.260	3.310	3.240	3.240	2.533	313,689
2021-11-05	3.250	3.300	3.250	3.280	2.565	117,395
2021-11-04	3.320	3.330	3.200	3.220	2.518	338,248
2021-11-03	3.310	3.340	3.310	3.320	2.596	159,011
2021-11-02	3.280	3.320	3.260	3.300	2.580	163,757
2021-11-01	3.300	3.340	3.280	3.280	2.565	129,491
2021-10-29	3.350	3.350	3.280	3.280	2.565	190,124
2021-10-28	3.360	3.360	3.320	3.330	2.604	153,658
2021-10-27	3.330	3.360	3.330	3.350	2.619	145,073

← NewerPage 21 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.