Develop Global Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.970 | 4.070 | 3.905 | 4.050 | 4.050 | 1,117,258 |
| 2026-10-19 | 4.090 | 4.090 | 3.980 | 4.000 | 4.000 | 666,363 |
| 2026-10-16 | 3.990 | 4.100 | 3.970 | 4.100 | 4.100 | 906,573 |
| 2026-10-15 | 4.010 | 4.050 | 3.860 | 3.910 | 3.910 | 2,288,513 |
| 2026-10-14 | 4.110 | 4.160 | 4.040 | 4.090 | 4.090 | 1,294,026 |
| 2026-10-13 | 4.300 | 4.300 | 4.100 | 4.130 | 4.130 | 1,381,826 |
| 2026-10-12 | 4.300 | 4.420 | 4.280 | 4.330 | 4.330 | 1,104,307 |
| 2026-10-09 | 4.250 | 4.330 | 4.215 | 4.260 | 4.260 | 1,275,971 |
| 2026-10-08 | 4.240 | 4.350 | 4.190 | 4.300 | 4.300 | 992,041 |
| 2026-10-07 | 4.420 | 4.430 | 4.240 | 4.350 | 4.350 | 995,971 |
| 2026-10-06 | 4.380 | 4.440 | 4.320 | 4.390 | 4.390 | 944,364 |
| 2026-10-05 | 4.370 | 4.420 | 4.320 | 4.380 | 4.380 | 560,040 |
| 2026-10-02 | 4.320 | 4.385 | 4.260 | 4.350 | 4.350 | 881,689 |
| 2026-10-01 | 4.430 | 4.480 | 4.270 | 4.320 | 4.320 | 1,509,407 |
| 2026-09-30 | 4.900 | 4.945 | 4.435 | 4.500 | 4.500 | 3,456,345 |
| 2026-09-29 | 5.100 | 5.100 | 4.860 | 5.000 | 5.000 | 943,696 |
| 2026-09-28 | 5.290 | 5.370 | 5.000 | 5.010 | 5.010 | 843,334 |
| 2026-09-25 | 5.090 | 5.370 | 5.090 | 5.320 | 5.320 | 642,230 |
| 2026-09-24 | 5.100 | 5.270 | 5.020 | 5.210 | 5.210 | 831,278 |
| 2026-09-23 | 5.350 | 5.380 | 5.205 | 5.210 | 5.210 | 889,529 |
| 2026-09-22 | 5.240 | 5.320 | 5.150 | 5.200 | 5.200 | 746,001 |
| 2026-09-21 | 5.200 | 5.330 | 5.150 | 5.170 | 5.170 | 1,060,095 |
| 2026-09-18 | 4.850 | 5.290 | 4.850 | 5.290 | 5.290 | 4,327,940 |
| 2026-09-17 | 4.610 | 4.780 | 4.560 | 4.730 | 4.730 | 1,729,154 |
| 2026-09-16 | 4.730 | 4.760 | 4.560 | 4.680 | 4.680 | 1,910,631 |
| 2026-09-15 | 4.740 | 4.750 | 4.645 | 4.700 | 4.700 | 1,330,435 |
| 2026-09-14 | 4.880 | 4.900 | 4.770 | 4.810 | 4.810 | 912,709 |
| 2026-09-11 | 4.970 | 4.990 | 4.720 | 4.900 | 4.900 | 2,970,094 |
| 2026-09-10 | 5.360 | 5.430 | 5.240 | 5.370 | 5.370 | 824,423 |
| 2026-09-09 | 5.380 | 5.440 | 5.220 | 5.430 | 5.430 | 1,567,023 |
| 2026-09-08 | 5.180 | 5.340 | 5.130 | 5.290 | 5.290 | 1,499,778 |
| 2026-09-07 | 5.360 | 5.380 | 5.180 | 5.200 | 5.200 | 505,685 |
| 2026-09-04 | 5.340 | 5.420 | 5.260 | 5.360 | 5.360 | 563,336 |
| 2026-09-03 | 5.400 | 5.440 | 5.245 | 5.320 | 5.320 | 809,681 |
| 2026-09-02 | 5.300 | 5.310 | 5.090 | 5.260 | 5.260 | 1,160,466 |
| 2026-09-01 | 5.330 | 5.530 | 5.330 | 5.500 | 5.500 | 587,743 |
| 2026-08-31 | 5.610 | 5.700 | 5.410 | 5.410 | 5.410 | 1,197,292 |
| 2026-08-28 | 5.670 | 5.840 | 5.620 | 5.770 | 5.770 | 904,547 |
| 2026-08-27 | 5.600 | 5.900 | 5.560 | 5.660 | 5.660 | 1,758,051 |
| 2026-08-26 | 5.340 | 5.610 | 5.320 | 5.490 | 5.490 | 1,411,429 |
| 2026-08-25 | 5.240 | 5.300 | 5.080 | 5.250 | 5.250 | 1,476,373 |
| 2026-08-24 | 5.210 | 5.450 | 5.170 | 5.240 | 5.240 | 1,281,832 |
| 2026-08-21 | 5.100 | 5.290 | 5.030 | 5.230 | 5.230 | 1,070,422 |
| 2026-08-20 | 5.020 | 5.190 | 5.010 | 5.170 | 5.170 | 1,054,528 |
| 2026-08-19 | 4.750 | 4.990 | 4.700 | 4.840 | 4.840 | 1,260,928 |
| 2026-08-18 | 4.850 | 5.000 | 4.810 | 4.850 | 4.850 | 902,867 |
| 2026-08-17 | 4.780 | 4.960 | 4.740 | 4.940 | 4.940 | 1,641,715 |
| 2026-08-14 | 4.940 | 4.970 | 4.695 | 4.730 | 4.730 | 1,392,949 |
| 2026-08-13 | 5.100 | 5.180 | 5.040 | 5.070 | 5.070 | 905,512 |
| 2026-08-12 | 4.900 | 5.150 | 4.840 | 5.110 | 5.110 | 1,081,763 |
| 2026-08-11 | 5.020 | 5.100 | 4.890 | 4.960 | 4.960 | 1,606,088 |
| 2026-08-10 | 5.270 | 5.300 | 5.050 | 5.100 | 5.100 | 1,952,387 |
| 2026-08-07 | 5.280 | 5.335 | 5.160 | 5.240 | 5.240 | 1,640,426 |
| 2026-08-06 | 5.290 | 5.420 | 5.270 | 5.310 | 5.310 | 882,132 |
| 2026-08-05 | 4.980 | 5.260 | 4.970 | 5.190 | 5.190 | 1,703,190 |
| 2026-08-04 | 4.720 | 4.860 | 4.630 | 4.860 | 4.860 | 1,354,810 |
| 2026-08-03 | 4.800 | 4.840 | 4.700 | 4.760 | 4.760 | 1,282,387 |
| 2026-07-31 | 4.830 | 5.070 | 4.760 | 4.840 | 4.840 | 3,227,211 |
| 2026-07-30 | 4.750 | 4.770 | 4.595 | 4.640 | 4.640 | 3,678,034 |
| 2026-07-29 | 5.500 | 5.540 | 4.410 | 4.600 | 4.600 | 11,833,969 |
Page 1 of 21 · 1,258 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.