Develop Global Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-23 | 3.441 | 3.451 | 3.332 | 3.372 | 3.372 | 188,886 |
| 2023-06-22 | 3.521 | 3.531 | 3.441 | 3.441 | 3.441 | 213,489 |
| 2023-06-21 | 3.531 | 3.581 | 3.501 | 3.521 | 3.521 | 59,296 |
| 2023-06-20 | 3.591 | 3.651 | 3.521 | 3.571 | 3.571 | 231,101 |
| 2023-06-19 | 3.591 | 3.591 | 3.481 | 3.521 | 3.521 | 207,033 |
| 2023-06-16 | 3.491 | 3.591 | 3.441 | 3.591 | 3.591 | 199,226 |
| 2023-06-15 | 3.531 | 3.581 | 3.436 | 3.491 | 3.491 | 579,243 |
| 2023-06-14 | 3.491 | 3.601 | 3.382 | 3.591 | 3.591 | 321,069 |
| 2023-06-13 | 3.431 | 3.511 | 3.402 | 3.471 | 3.471 | 243,811 |
| 2023-06-09 | 3.521 | 3.561 | 3.342 | 3.431 | 3.431 | 267,579 |
| 2023-06-08 | 3.601 | 3.601 | 3.491 | 3.491 | 3.491 | 289,857 |
| 2023-06-07 | 3.691 | 3.691 | 3.601 | 3.611 | 3.611 | 190,062 |
| 2023-06-06 | 3.651 | 3.731 | 3.591 | 3.691 | 3.691 | 690,542 |
| 2023-06-05 | 3.591 | 3.661 | 3.551 | 3.631 | 3.631 | 283,176 |
| 2023-06-02 | 3.541 | 3.651 | 3.521 | 3.551 | 3.551 | 487,466 |
| 2023-05-31 | 3.431 | 3.491 | 3.362 | 3.491 | 3.491 | 297,010 |
| 2023-05-30 | 3.491 | 3.491 | 3.382 | 3.451 | 3.451 | 359,650 |
| 2023-05-29 | 3.471 | 3.491 | 3.421 | 3.481 | 3.481 | 777,278 |
| 2023-05-26 | 3.392 | 3.451 | 3.352 | 3.441 | 3.441 | 121,440 |
| 2023-05-25 | 3.402 | 3.421 | 3.282 | 3.372 | 3.372 | 309,562 |
| 2023-05-24 | 3.342 | 3.441 | 3.322 | 3.441 | 3.441 | 200,295 |
| 2023-05-23 | 3.382 | 3.382 | 3.292 | 3.342 | 3.342 | 114,908 |
| 2023-05-22 | 3.481 | 3.481 | 3.352 | 3.382 | 3.382 | 123,964 |
| 2023-05-19 | 3.491 | 3.491 | 3.441 | 3.481 | 3.481 | 369,362 |
| 2023-05-18 | 3.431 | 3.491 | 3.352 | 3.471 | 3.471 | 254,063 |
| 2023-05-17 | 3.481 | 3.481 | 3.292 | 3.352 | 3.352 | 488,571 |
| 2023-05-16 | 3.491 | 3.541 | 3.372 | 3.491 | 3.491 | 1,736,140 |
| 2023-05-15 | 3.142 | 3.262 | 3.102 | 3.252 | 3.252 | 419,018 |
| 2023-05-12 | 3.092 | 3.162 | 3.082 | 3.122 | 3.122 | 145,338 |
| 2023-05-11 | 3.082 | 3.112 | 3.032 | 3.092 | 3.092 | 135,778 |
| 2023-05-10 | 3.072 | 3.107 | 3.032 | 3.092 | 3.092 | 116,445 |
| 2023-05-09 | 3.092 | 3.132 | 3.032 | 3.052 | 3.052 | 100,192 |
| 2023-05-08 | 3.212 | 3.227 | 3.112 | 3.142 | 3.142 | 203,360 |
| 2023-05-05 | 2.933 | 3.182 | 2.933 | 3.152 | 3.152 | 427,415 |
| 2023-05-04 | 2.923 | 2.983 | 2.893 | 2.893 | 2.893 | 268,616 |
| 2023-05-03 | 2.813 | 2.883 | 2.703 | 2.873 | 2.873 | 292,772 |
| 2023-05-02 | 2.923 | 2.933 | 2.813 | 2.873 | 2.873 | 352,927 |
| 2023-05-01 | 3.012 | 3.052 | 2.903 | 2.933 | 2.933 | 243,352 |
| 2023-04-28 | 3.092 | 3.122 | 3.003 | 3.032 | 3.032 | 143,597 |
| 2023-04-27 | 2.933 | 3.042 | 2.893 | 3.012 | 3.012 | 206,353 |
| 2023-04-26 | 3.012 | 3.032 | 2.853 | 2.933 | 2.933 | 347,647 |
| 2023-04-24 | 3.082 | 3.082 | 3.003 | 3.003 | 3.003 | 71,635 |
| 2023-04-21 | 3.092 | 3.172 | 3.072 | 3.072 | 3.072 | 118,949 |
| 2023-04-20 | 3.122 | 3.132 | 3.003 | 3.122 | 3.122 | 408,071 |
| 2023-04-19 | 3.082 | 3.142 | 3.052 | 3.122 | 3.122 | 107,377 |
| 2023-04-18 | 3.022 | 3.112 | 2.983 | 3.072 | 3.072 | 121,339 |
| 2023-04-17 | 3.132 | 3.132 | 2.983 | 3.012 | 3.012 | 217,143 |
| 2023-04-14 | 3.172 | 3.222 | 3.092 | 3.132 | 3.132 | 150,872 |
| 2023-04-13 | 3.232 | 3.242 | 3.122 | 3.142 | 3.142 | 176,251 |
| 2023-04-12 | 3.272 | 3.372 | 3.242 | 3.262 | 3.262 | 122,794 |
| 2023-04-11 | 3.192 | 3.252 | 3.142 | 3.252 | 3.252 | 217,970 |
| 2023-04-06 | 3.132 | 3.242 | 3.112 | 3.192 | 3.192 | 179,569 |
| 2023-04-05 | 3.242 | 3.272 | 3.122 | 3.152 | 3.152 | 249,637 |
| 2023-04-04 | 3.242 | 3.242 | 3.062 | 3.162 | 3.162 | 143,371 |
| 2023-04-03 | 3.352 | 3.352 | 3.142 | 3.212 | 3.212 | 318,980 |
| 2023-03-31 | 3.232 | 3.392 | 3.182 | 3.332 | 3.332 | 519,240 |
| 2023-03-30 | 3.142 | 3.192 | 3.102 | 3.142 | 3.142 | 295,854 |
| 2023-03-29 | 2.983 | 3.092 | 2.953 | 3.092 | 3.092 | 281,332 |
| 2023-03-28 | 2.833 | 2.993 | 2.823 | 2.943 | 2.943 | 143,532 |
| 2023-03-27 | 2.963 | 3.112 | 2.783 | 2.823 | 2.823 | 289,580 |
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.