Develop Global Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 3.140 | 3.270 | 3.100 | 3.200 | 3.200 | 333,917 |
| 2023-09-18 | 3.150 | 3.165 | 3.090 | 3.140 | 3.140 | 270,619 |
| 2023-09-15 | 2.940 | 3.210 | 2.940 | 3.200 | 3.200 | 1,460,752 |
| 2023-09-14 | 2.930 | 2.970 | 2.890 | 2.930 | 2.930 | 293,669 |
| 2023-09-13 | 3.080 | 3.080 | 2.880 | 2.910 | 2.910 | 954,715 |
| 2023-09-12 | 2.820 | 3.000 | 2.810 | 2.940 | 2.940 | 642,315 |
| 2023-09-11 | 2.850 | 2.850 | 2.730 | 2.760 | 2.760 | 300,643 |
| 2023-09-08 | 2.700 | 2.850 | 2.690 | 2.830 | 2.830 | 309,937 |
| 2023-09-07 | 2.720 | 2.720 | 2.670 | 2.700 | 2.700 | 181,993 |
| 2023-09-06 | 2.730 | 2.770 | 2.700 | 2.720 | 2.720 | 110,432 |
| 2023-09-05 | 2.750 | 2.760 | 2.680 | 2.740 | 2.740 | 185,615 |
| 2023-09-04 | 2.760 | 2.820 | 2.660 | 2.740 | 2.740 | 424,473 |
| 2023-09-01 | 2.850 | 2.850 | 2.750 | 2.810 | 2.810 | 395,774 |
| 2023-08-31 | 2.860 | 2.870 | 2.750 | 2.820 | 2.820 | 383,839 |
| 2023-08-30 | 2.700 | 2.800 | 2.680 | 2.800 | 2.800 | 284,400 |
| 2023-08-29 | 2.580 | 2.730 | 2.560 | 2.680 | 2.680 | 363,590 |
| 2023-08-28 | 2.710 | 2.720 | 2.575 | 2.580 | 2.580 | 398,305 |
| 2023-08-25 | 2.760 | 2.790 | 2.700 | 2.710 | 2.710 | 190,780 |
| 2023-08-24 | 2.860 | 2.860 | 2.750 | 2.780 | 2.780 | 286,988 |
| 2023-08-23 | 2.830 | 2.850 | 2.800 | 2.820 | 2.820 | 238,899 |
| 2023-08-22 | 2.850 | 2.860 | 2.800 | 2.830 | 2.830 | 198,206 |
| 2023-08-21 | 2.860 | 2.860 | 2.805 | 2.840 | 2.840 | 254,319 |
| 2023-08-18 | 2.890 | 2.890 | 2.770 | 2.800 | 2.800 | 330,155 |
| 2023-08-17 | 2.940 | 2.940 | 2.830 | 2.850 | 2.850 | 402,586 |
| 2023-08-16 | 3.000 | 3.010 | 2.910 | 2.930 | 2.930 | 265,275 |
| 2023-08-15 | 3.010 | 3.040 | 2.920 | 3.000 | 3.000 | 286,840 |
| 2023-08-14 | 3.150 | 3.150 | 2.990 | 3.060 | 3.060 | 197,134 |
| 2023-08-11 | 3.020 | 3.100 | 3.010 | 3.080 | 3.080 | 226,552 |
| 2023-08-10 | 3.000 | 3.050 | 2.960 | 3.030 | 3.030 | 202,865 |
| 2023-08-09 | 3.100 | 3.100 | 2.945 | 2.980 | 2.980 | 324,396 |
| 2023-08-08 | 3.090 | 3.110 | 3.000 | 3.060 | 3.060 | 308,789 |
| 2023-08-07 | 3.240 | 3.250 | 3.055 | 3.080 | 3.080 | 444,935 |
| 2023-08-04 | 3.280 | 3.290 | 3.225 | 3.240 | 3.240 | 297,905 |
| 2023-08-03 | 3.170 | 3.280 | 3.160 | 3.280 | 3.280 | 315,146 |
| 2023-08-02 | 3.220 | 3.220 | 3.160 | 3.180 | 3.180 | 214,228 |
| 2023-08-01 | 3.260 | 3.280 | 3.210 | 3.220 | 3.220 | 146,459 |
| 2023-07-31 | 3.280 | 3.280 | 3.195 | 3.280 | 3.280 | 453,373 |
| 2023-07-28 | 3.260 | 3.290 | 3.190 | 3.280 | 3.280 | 427,427 |
| 2023-07-27 | 3.300 | 3.320 | 3.230 | 3.290 | 3.290 | 480,033 |
| 2023-07-26 | 3.300 | 3.310 | 3.200 | 3.220 | 3.220 | 396,254 |
| 2023-07-25 | 3.280 | 3.360 | 3.250 | 3.330 | 3.330 | 302,914 |
| 2023-07-24 | 3.310 | 3.310 | 3.220 | 3.280 | 3.280 | 400,331 |
| 2023-07-21 | 3.360 | 3.370 | 3.300 | 3.300 | 3.300 | 438,828 |
| 2023-07-20 | 3.450 | 3.450 | 3.340 | 3.350 | 3.350 | 230,872 |
| 2023-07-19 | 3.340 | 3.450 | 3.320 | 3.450 | 3.450 | 425,112 |
| 2023-07-18 | 3.400 | 3.400 | 3.320 | 3.370 | 3.370 | 320,642 |
| 2023-07-17 | 3.460 | 3.460 | 3.340 | 3.400 | 3.400 | 303,229 |
| 2023-07-14 | 3.450 | 3.460 | 3.370 | 3.430 | 3.430 | 589,827 |
| 2023-07-13 | 3.450 | 3.480 | 3.400 | 3.470 | 3.470 | 354,484 |
| 2023-07-12 | 3.460 | 3.520 | 3.340 | 3.350 | 3.350 | 589,511 |
| 2023-07-11 | 3.400 | 3.460 | 3.370 | 3.420 | 3.420 | 461,555 |
| 2023-07-10 | 3.420 | 3.500 | 3.340 | 3.360 | 3.360 | 633,085 |
| 2023-07-07 | 3.350 | 3.400 | 3.305 | 3.320 | 3.320 | 293,231 |
| 2023-07-06 | 3.410 | 3.450 | 3.360 | 3.380 | 3.380 | 292,442 |
| 2023-07-05 | 3.250 | 3.550 | 3.210 | 3.450 | 3.450 | 763,928 |
| 2023-06-30 | 3.461 | 3.461 | 3.162 | 3.451 | 3.451 | 488,556 |
| 2023-06-29 | 3.392 | 3.421 | 3.302 | 3.382 | 3.382 | 134,754 |
| 2023-06-28 | 3.252 | 3.441 | 3.222 | 3.441 | 3.441 | 257,012 |
| 2023-06-27 | 3.272 | 3.312 | 3.192 | 3.292 | 3.292 | 245,959 |
| 2023-06-26 | 3.332 | 3.382 | 3.232 | 3.282 | 3.282 | 320,254 |
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.