Develop Global Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-24 | 2.893 | 2.963 | 2.843 | 2.923 | 2.923 | 152,475 |
| 2023-03-23 | 2.903 | 2.963 | 2.813 | 2.903 | 2.903 | 269,764 |
| 2023-03-22 | 2.793 | 2.918 | 2.793 | 2.903 | 2.903 | 138,903 |
| 2023-03-21 | 2.853 | 2.903 | 2.743 | 2.753 | 2.753 | 222,143 |
| 2023-03-20 | 2.863 | 2.973 | 2.813 | 2.833 | 2.833 | 248,480 |
| 2023-03-17 | 2.863 | 2.963 | 2.863 | 2.923 | 2.923 | 113,356 |
| 2023-03-16 | 2.903 | 2.933 | 2.803 | 2.843 | 2.843 | 204,085 |
| 2023-03-15 | 3.003 | 3.062 | 2.938 | 2.973 | 2.973 | 136,242 |
| 2023-03-14 | 3.102 | 3.102 | 2.973 | 3.012 | 3.012 | 204,036 |
| 2023-03-13 | 3.003 | 3.162 | 3.003 | 3.052 | 3.052 | 195,840 |
| 2023-03-10 | 3.052 | 3.212 | 2.993 | 3.212 | 3.212 | 153,394 |
| 2023-03-09 | 3.102 | 3.152 | 3.082 | 3.092 | 3.092 | 108,992 |
| 2023-03-08 | 3.222 | 3.222 | 3.082 | 3.102 | 3.102 | 114,633 |
| 2023-03-07 | 3.172 | 3.262 | 3.112 | 3.222 | 3.222 | 89,070 |
| 2023-03-06 | 3.212 | 3.237 | 3.052 | 3.212 | 3.212 | 402,724 |
| 2023-03-03 | 3.262 | 3.362 | 3.242 | 3.262 | 3.262 | 169,610 |
| 2023-03-02 | 3.242 | 3.411 | 3.242 | 3.302 | 3.302 | 100,736 |
| 2023-03-01 | 3.062 | 3.272 | 3.062 | 3.272 | 3.272 | 105,818 |
| 2023-02-28 | 2.993 | 3.182 | 2.943 | 3.132 | 3.132 | 499,179 |
| 2023-02-27 | 3.252 | 3.252 | 3.082 | 3.092 | 3.092 | 297,744 |
| 2023-02-24 | 3.451 | 3.451 | 3.192 | 3.292 | 3.292 | 352,809 |
| 2023-02-23 | 3.491 | 3.491 | 3.372 | 3.441 | 3.441 | 57,338 |
| 2023-02-22 | 3.491 | 3.641 | 3.421 | 3.491 | 3.491 | 239,905 |
| 2023-02-21 | 3.471 | 3.501 | 3.382 | 3.491 | 3.491 | 208,178 |
| 2023-02-20 | 3.471 | 3.551 | 3.451 | 3.471 | 3.471 | 160,887 |
| 2023-02-17 | 3.511 | 3.561 | 3.402 | 3.551 | 3.551 | 169,499 |
| 2023-02-16 | 3.421 | 3.531 | 3.411 | 3.491 | 3.491 | 239,660 |
| 2023-02-15 | 3.332 | 3.471 | 3.302 | 3.441 | 3.441 | 300,307 |
| 2023-02-14 | 3.282 | 3.352 | 3.262 | 3.322 | 3.322 | 112,918 |
| 2023-02-13 | 3.342 | 3.352 | 3.202 | 3.322 | 3.322 | 279,646 |
| 2023-02-10 | 3.481 | 3.481 | 3.332 | 3.411 | 3.411 | 131,140 |
| 2023-02-09 | 3.551 | 3.571 | 3.382 | 3.481 | 3.481 | 243,283 |
| 2023-02-08 | 3.571 | 3.671 | 3.501 | 3.571 | 3.571 | 313,203 |
| 2023-02-07 | 3.511 | 3.581 | 3.471 | 3.581 | 3.581 | 291,357 |
| 2023-02-06 | 3.521 | 3.581 | 3.471 | 3.531 | 3.531 | 116,273 |
| 2023-02-03 | 3.561 | 3.611 | 3.451 | 3.531 | 3.531 | 401,309 |
| 2023-02-02 | 3.641 | 3.691 | 3.451 | 3.641 | 3.641 | 541,586 |
| 2023-02-01 | 3.910 | 3.910 | 3.641 | 3.641 | 3.641 | 284,409 |
| 2023-01-31 | 3.850 | 3.900 | 3.741 | 3.890 | 3.890 | 416,341 |
| 2023-01-30 | 3.980 | 3.990 | 3.840 | 3.890 | 3.890 | 314,277 |
| 2023-01-27 | 3.591 | 3.990 | 3.571 | 3.990 | 3.990 | 472,328 |
| 2023-01-25 | 3.501 | 3.596 | 3.451 | 3.541 | 3.541 | 304,634 |
| 2023-01-24 | 3.601 | 3.661 | 3.471 | 3.491 | 3.491 | 415,274 |
| 2023-01-23 | 3.411 | 3.601 | 3.411 | 3.591 | 3.591 | 274,171 |
| 2023-01-20 | 3.392 | 3.471 | 3.362 | 3.392 | 3.392 | 230,280 |
| 2023-01-19 | 3.481 | 3.591 | 3.402 | 3.491 | 3.491 | 193,140 |
| 2023-01-18 | 3.581 | 3.611 | 3.481 | 3.521 | 3.521 | 164,244 |
| 2023-01-17 | 3.641 | 3.641 | 3.551 | 3.571 | 3.571 | 156,136 |
| 2023-01-16 | 3.551 | 3.661 | 3.511 | 3.641 | 3.641 | 264,489 |
| 2023-01-13 | 3.601 | 3.641 | 3.511 | 3.531 | 3.531 | 223,553 |
| 2023-01-12 | 3.491 | 3.601 | 3.421 | 3.591 | 3.591 | 337,240 |
| 2023-01-11 | 3.421 | 3.491 | 3.421 | 3.491 | 3.491 | 130,212 |
| 2023-01-10 | 3.471 | 3.471 | 3.352 | 3.421 | 3.421 | 173,938 |
| 2023-01-09 | 3.491 | 3.491 | 3.322 | 3.456 | 3.456 | 301,500 |
| 2023-01-06 | 3.411 | 3.551 | 3.322 | 3.421 | 3.421 | 484,185 |
| 2023-01-05 | 3.392 | 3.471 | 3.332 | 3.392 | 3.392 | 316,749 |
| 2023-01-04 | 3.192 | 3.461 | 3.182 | 3.382 | 3.382 | 291,508 |
| 2023-01-03 | 3.152 | 3.312 | 3.112 | 3.192 | 3.192 | 185,754 |
| 2022-12-30 | 3.162 | 3.242 | 3.162 | 3.182 | 3.182 | 160,458 |
| 2022-12-29 | 3.012 | 3.132 | 2.923 | 3.102 | 3.102 | 164,205 |
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.