Develop Global Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 5.500 | 5.700 | 5.470 | 5.620 | 5.620 | 1,065,730 |
| 2026-07-24 | 5.620 | 5.620 | 5.360 | 5.370 | 5.370 | 943,837 |
| 2026-07-23 | 5.810 | 5.955 | 5.710 | 5.710 | 5.710 | 763,053 |
| 2026-07-22 | 5.830 | 5.960 | 5.770 | 5.790 | 5.790 | 988,455 |
| 2026-07-21 | 5.550 | 5.800 | 5.430 | 5.660 | 5.660 | 1,637,933 |
| 2026-07-20 | 5.600 | 5.640 | 5.500 | 5.530 | 5.530 | 469,052 |
| 2026-07-17 | 5.650 | 5.670 | 5.530 | 5.540 | 5.540 | 894,157 |
| 2026-07-16 | 6.000 | 6.085 | 5.820 | 5.830 | 5.830 | 677,643 |
| 2026-07-15 | 5.960 | 6.150 | 5.960 | 6.010 | 6.010 | 636,456 |
| 2026-07-14 | 5.700 | 5.920 | 5.620 | 5.860 | 5.860 | 840,924 |
| 2026-07-13 | 6.030 | 6.090 | 5.650 | 5.770 | 5.770 | 823,652 |
| 2026-07-10 | 5.890 | 6.130 | 5.830 | 6.030 | 6.030 | 1,207,507 |
| 2026-07-09 | 5.720 | 5.820 | 5.550 | 5.760 | 5.760 | 1,411,371 |
| 2026-07-08 | 5.910 | 6.120 | 5.840 | 5.870 | 5.870 | 8,211,151 |
| 2026-07-07 | 6.330 | 6.570 | 6.020 | 6.020 | 6.020 | 1,497,890 |
| 2026-07-06 | 6.500 | 6.620 | 6.290 | 6.320 | 6.320 | 1,602,048 |
| 2026-07-03 | 6.310 | 6.400 | 6.115 | 6.290 | 6.290 | 515,081 |
| 2026-07-02 | 6.470 | 6.580 | 6.070 | 6.240 | 6.240 | 1,195,370 |
| 2026-07-01 | 6.560 | 6.800 | 6.465 | 6.540 | 6.540 | 980,101 |
| 2026-06-30 | 6.410 | 6.480 | 6.260 | 6.390 | 6.390 | 1,076,210 |
| 2026-06-29 | 6.280 | 6.450 | 6.240 | 6.380 | 6.380 | 908,711 |
| 2026-06-26 | 6.150 | 6.350 | 6.130 | 6.220 | 6.220 | 817,275 |
| 2026-06-25 | 6.400 | 6.430 | 6.050 | 6.120 | 6.120 | 1,139,747 |
| 2026-06-24 | 6.400 | 6.540 | 6.330 | 6.530 | 6.530 | 752,551 |
| 2026-06-23 | 6.800 | 6.800 | 6.490 | 6.540 | 6.540 | 707,288 |
| 2026-06-22 | 6.700 | 6.990 | 6.610 | 6.810 | 6.810 | 580,757 |
| 2026-06-19 | 6.750 | 7.230 | 6.660 | 6.870 | 6.870 | 3,669,050 |
| 2026-06-18 | 7.380 | 7.460 | 6.860 | 7.000 | 7.000 | 1,335,925 |
| 2026-06-17 | 7.590 | 7.680 | 7.410 | 7.510 | 7.510 | 2,516,134 |
| 2026-06-16 | 7.460 | 7.610 | 7.430 | 7.500 | 7.500 | 1,404,753 |
| 2026-06-15 | 7.210 | 7.520 | 7.150 | 7.500 | 7.500 | 2,020,985 |
| 2026-06-12 | 6.680 | 7.080 | 6.450 | 6.920 | 6.920 | 4,105,991 |
| 2026-06-11 | 5.970 | 6.270 | 5.730 | 6.270 | 6.270 | 1,002,693 |
| 2026-06-10 | 6.600 | 6.650 | 5.990 | 6.100 | 6.100 | 1,774,045 |
| 2026-06-09 | 6.200 | 6.420 | 6.030 | 6.390 | 6.390 | 1,977,281 |
| 2026-06-05 | 6.350 | 6.470 | 6.310 | 6.390 | 6.390 | 666,694 |
| 2026-06-04 | 6.350 | 6.490 | 6.260 | 6.390 | 6.390 | 2,145,848 |
| 2026-06-03 | 6.610 | 6.780 | 6.300 | 6.500 | 6.500 | 1,959,797 |
| 2026-06-02 | 6.300 | 6.500 | 6.270 | 6.470 | 6.470 | 1,262,206 |
| 2026-06-01 | 6.150 | 6.350 | 6.090 | 6.260 | 6.260 | 507,661 |
| 2026-05-29 | 6.190 | 6.330 | 6.040 | 6.120 | 6.120 | 1,771,011 |
| 2026-05-28 | 6.080 | 6.160 | 5.895 | 5.970 | 5.970 | 651,610 |
| 2026-05-27 | 6.220 | 6.290 | 6.000 | 6.080 | 6.080 | 1,659,425 |
| 2026-05-26 | 5.970 | 6.200 | 5.910 | 6.140 | 6.140 | 1,001,828 |
| 2026-05-25 | 5.660 | 5.900 | 5.660 | 5.850 | 5.850 | 374,473 |
| 2026-05-22 | 5.580 | 5.650 | 5.480 | 5.600 | 5.600 | 326,262 |
| 2026-05-21 | 5.350 | 5.560 | 5.350 | 5.420 | 5.420 | 647,767 |
| 2026-05-20 | 5.270 | 5.300 | 5.180 | 5.230 | 5.230 | 716,909 |
| 2026-05-19 | 5.520 | 5.540 | 5.300 | 5.390 | 5.390 | 654,789 |
| 2026-05-18 | 5.550 | 5.580 | 5.480 | 5.530 | 5.530 | 697,493 |
| 2026-05-15 | 5.950 | 5.950 | 5.690 | 5.710 | 5.710 | 760,122 |
| 2026-05-14 | 6.290 | 6.360 | 5.920 | 6.030 | 6.030 | 844,517 |
| 2026-05-13 | 6.160 | 6.290 | 6.060 | 6.210 | 6.210 | 2,192,857 |
| 2026-05-12 | 6.290 | 6.440 | 6.040 | 6.180 | 6.180 | 1,771,228 |
| 2026-05-11 | 6.070 | 6.250 | 6.050 | 6.190 | 6.190 | 931,846 |
| 2026-05-08 | 5.730 | 6.040 | 5.730 | 6.030 | 6.030 | 2,061,641 |
| 2026-05-07 | 5.630 | 5.940 | 5.590 | 5.880 | 5.880 | 1,242,271 |
| 2026-05-06 | 5.400 | 5.430 | 5.250 | 5.430 | 5.430 | 587,581 |
| 2026-05-05 | 5.290 | 5.340 | 5.220 | 5.300 | 5.300 | 475,945 |
| 2026-05-04 | 5.300 | 5.420 | 5.250 | 5.400 | 5.400 | 248,613 |
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.