Develop Global Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 2.993 | 3.062 | 2.933 | 3.062 | 3.062 | 151,858 |
| 2022-04-08 | 3.062 | 3.062 | 2.993 | 2.993 | 2.993 | 115,005 |
| 2022-04-07 | 3.142 | 3.142 | 2.993 | 3.062 | 3.062 | 64,373 |
| 2022-04-06 | 3.172 | 3.172 | 2.993 | 3.092 | 3.092 | 238,458 |
| 2022-04-05 | 3.112 | 3.217 | 3.112 | 3.132 | 3.132 | 113,679 |
| 2022-04-04 | 3.102 | 3.192 | 3.102 | 3.102 | 3.102 | 209,951 |
| 2022-04-01 | 3.102 | 3.152 | 3.062 | 3.092 | 3.092 | 89,064 |
| 2022-03-31 | 3.162 | 3.172 | 3.062 | 3.062 | 3.062 | 1,457,015 |
| 2022-03-30 | 3.242 | 3.252 | 3.122 | 3.132 | 3.132 | 80,573 |
| 2022-03-29 | 3.142 | 3.242 | 3.102 | 3.222 | 3.222 | 160,148 |
| 2022-03-28 | 3.242 | 3.242 | 3.152 | 3.152 | 3.152 | 80,372 |
| 2022-03-25 | 3.292 | 3.292 | 3.212 | 3.272 | 3.272 | 51,664 |
| 2022-03-24 | 3.282 | 3.302 | 3.222 | 3.292 | 3.292 | 154,515 |
| 2022-03-23 | 3.342 | 3.342 | 3.242 | 3.282 | 3.282 | 35,807 |
| 2022-03-22 | 3.342 | 3.362 | 3.282 | 3.302 | 3.302 | 89,776 |
| 2022-03-21 | 3.342 | 3.342 | 3.162 | 3.292 | 3.292 | 97,007 |
| 2022-03-18 | 3.192 | 3.282 | 3.162 | 3.282 | 3.282 | 56,786 |
| 2022-03-17 | 3.192 | 3.232 | 3.132 | 3.192 | 3.192 | 78,480 |
| 2022-03-16 | 3.132 | 3.192 | 3.092 | 3.192 | 3.192 | 86,304 |
| 2022-03-15 | 3.282 | 3.292 | 3.062 | 3.122 | 3.122 | 274,790 |
| 2022-03-14 | 3.441 | 3.441 | 3.292 | 3.372 | 3.372 | 115,879 |
| 2022-03-11 | 3.421 | 3.451 | 3.242 | 3.451 | 3.451 | 208,696 |
| 2022-03-10 | 3.402 | 3.481 | 3.332 | 3.392 | 3.392 | 97,335 |
| 2022-03-09 | 3.491 | 3.541 | 3.392 | 3.491 | 3.491 | 225,139 |
| 2022-03-08 | 3.491 | 3.531 | 3.402 | 3.491 | 3.491 | 280,634 |
| 2022-03-07 | 3.441 | 3.541 | 3.332 | 3.491 | 3.491 | 225,113 |
| 2022-03-04 | 3.491 | 3.661 | 3.392 | 3.451 | 3.451 | 385,730 |
| 2022-03-03 | 3.441 | 3.541 | 3.342 | 3.441 | 3.441 | 168,211 |
| 2022-03-02 | 3.372 | 3.441 | 3.322 | 3.441 | 3.441 | 116,787 |
| 2022-03-01 | 3.332 | 3.441 | 3.322 | 3.362 | 3.362 | 211,008 |
| 2022-02-28 | 3.392 | 3.392 | 3.292 | 3.332 | 3.332 | 104,722 |
| 2022-02-25 | 3.332 | 3.372 | 3.292 | 3.362 | 3.362 | 127,051 |
| 2022-02-24 | 3.342 | 3.372 | 3.252 | 3.362 | 3.362 | 122,171 |
| 2022-02-23 | 3.282 | 3.451 | 3.262 | 3.342 | 3.342 | 99,708 |
| 2022-02-22 | 3.392 | 3.392 | 3.182 | 3.252 | 3.252 | 258,874 |
| 2022-02-21 | 3.342 | 3.741 | 3.292 | 3.372 | 3.372 | 432,751 |
| 2022-02-16 | 3.112 | 3.192 | 3.092 | 3.162 | 3.162 | 55,689 |
| 2022-02-15 | 3.112 | 3.132 | 2.993 | 3.092 | 3.092 | 56,686 |
| 2022-02-14 | 3.042 | 3.142 | 2.953 | 3.112 | 3.112 | 148,517 |
| 2022-02-11 | 3.192 | 3.192 | 3.012 | 3.072 | 3.072 | 67,791 |
| 2022-02-10 | 3.292 | 3.392 | 3.152 | 3.182 | 3.182 | 101,192 |
| 2022-02-09 | 3.082 | 3.282 | 3.012 | 3.212 | 3.212 | 132,301 |
| 2022-02-08 | 3.062 | 3.072 | 2.933 | 2.993 | 2.993 | 145,852 |
| 2022-02-07 | 3.112 | 3.112 | 3.003 | 3.072 | 3.072 | 76,293 |
| 2022-02-04 | 3.122 | 3.192 | 3.042 | 3.112 | 3.112 | 79,439 |
| 2022-02-03 | 3.242 | 3.242 | 3.012 | 3.122 | 3.122 | 170,669 |
| 2022-02-02 | 2.993 | 3.222 | 2.993 | 3.222 | 3.222 | 190,496 |
| 2022-02-01 | 2.863 | 2.973 | 2.853 | 2.973 | 2.973 | 37,394 |
| 2022-01-31 | 2.853 | 2.923 | 2.843 | 2.873 | 2.873 | 50,717 |
| 2022-01-28 | 2.793 | 2.993 | 2.793 | 2.993 | 2.993 | 196,715 |
| 2022-01-27 | 2.993 | 3.152 | 2.723 | 2.863 | 2.863 | 183,364 |
| 2022-01-25 | 3.022 | 3.042 | 2.793 | 2.953 | 2.953 | 233,037 |
| 2022-01-24 | 3.102 | 3.122 | 2.943 | 3.032 | 3.032 | 263,949 |
| 2022-01-21 | 3.342 | 3.342 | 3.132 | 3.192 | 3.192 | 104,177 |
| 2022-01-20 | 3.182 | 3.372 | 3.182 | 3.342 | 3.342 | 90,851 |
| 2022-01-19 | 3.252 | 3.282 | 3.152 | 3.192 | 3.192 | 66,655 |
| 2022-01-18 | 3.431 | 3.431 | 3.242 | 3.252 | 3.252 | 123,062 |
| 2022-01-17 | 3.491 | 3.571 | 3.362 | 3.392 | 3.392 | 225,139 |
| 2022-01-14 | 3.362 | 3.392 | 3.242 | 3.312 | 3.312 | 77,374 |
| 2022-01-13 | 3.342 | 3.481 | 3.342 | 3.352 | 3.352 | 65,274 |
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.