Develop Global Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 3.411 | 3.481 | 3.322 | 3.342 | 3.342 | 95,716 |
| 2022-01-11 | 3.352 | 3.461 | 3.292 | 3.411 | 3.411 | 71,998 |
| 2022-01-10 | 3.621 | 3.661 | 3.342 | 3.411 | 3.411 | 194,409 |
| 2022-01-07 | 3.591 | 3.671 | 3.581 | 3.671 | 3.671 | 92,949 |
| 2022-01-06 | 3.691 | 3.691 | 3.571 | 3.601 | 3.601 | 147,622 |
| 2022-01-05 | 3.810 | 3.845 | 3.681 | 3.691 | 3.691 | 157,832 |
| 2022-01-04 | 3.840 | 4.030 | 3.741 | 3.791 | 3.791 | 162,594 |
| 2021-12-31 | 3.721 | 3.850 | 3.721 | 3.840 | 3.840 | 86,907 |
| 2021-12-30 | 3.870 | 3.900 | 3.741 | 3.741 | 3.741 | 36,246 |
| 2021-12-29 | 3.741 | 3.860 | 3.721 | 3.850 | 3.850 | 132,084 |
| 2021-12-24 | 3.781 | 3.791 | 3.721 | 3.721 | 3.721 | 44,730 |
| 2021-12-23 | 3.980 | 3.980 | 3.741 | 3.741 | 3.741 | 51,851 |
| 2021-12-22 | 3.970 | 3.970 | 3.810 | 3.950 | 3.950 | 92,966 |
| 2021-12-21 | 3.990 | 4.000 | 3.830 | 3.900 | 3.900 | 249,816 |
| 2021-12-20 | 4.140 | 4.180 | 3.990 | 4.090 | 4.090 | 76,235 |
| 2021-12-17 | 4.140 | 4.269 | 4.140 | 4.190 | 4.190 | 177,058 |
| 2021-12-16 | 4.010 | 4.140 | 3.990 | 4.000 | 4.000 | 83,293 |
| 2021-12-15 | 4.279 | 4.329 | 4.010 | 4.040 | 4.040 | 960,818 |
| 2021-12-14 | 4.259 | 4.409 | 4.229 | 4.279 | 4.279 | 627,175 |
| 2021-12-13 | 4.200 | 4.489 | 4.200 | 4.239 | 4.239 | 949,858 |
| 2021-12-10 | 4.120 | 4.219 | 3.990 | 4.190 | 4.190 | 411,950 |
| 2021-12-09 | 4.060 | 4.120 | 3.990 | 4.070 | 4.070 | 231,975 |
| 2021-12-08 | 3.990 | 4.070 | 3.970 | 3.990 | 3.990 | 761,713 |
| 2021-12-07 | 3.880 | 4.080 | 3.865 | 3.930 | 3.930 | 357,945 |
| 2021-12-06 | 3.751 | 3.830 | 3.651 | 3.830 | 3.830 | 204,440 |
| 2021-12-03 | 3.561 | 3.781 | 3.531 | 3.751 | 3.751 | 214,411 |
| 2021-12-02 | 3.441 | 3.521 | 3.367 | 3.521 | 3.521 | 738,923 |
| 2021-12-01 | 3.142 | 3.461 | 3.142 | 3.402 | 3.402 | 170,907 |
| 2021-11-30 | 3.092 | 3.142 | 2.743 | 3.132 | 3.132 | 61,148 |
| 2021-11-29 | 2.843 | 2.943 | 2.793 | 2.893 | 2.893 | 168,112 |
| 2021-11-26 | 0.579 | 0.599 | 0.564 | 0.579 | 2.893 | 116,890 |
| 2021-11-25 | 0.589 | 0.589 | 0.564 | 0.579 | 2.893 | 65,914 |
| 2021-11-24 | 0.594 | 0.599 | 0.569 | 0.589 | 2.943 | 91,793 |
| 2021-11-23 | 0.589 | 0.614 | 0.559 | 0.594 | 2.968 | 126,848 |
| 2021-11-22 | 0.589 | 0.599 | 0.579 | 0.589 | 2.943 | 36,295 |
| 2021-11-19 | 0.599 | 0.604 | 0.569 | 0.589 | 2.943 | 142,362 |
| 2021-11-18 | 0.579 | 0.599 | 0.574 | 0.599 | 2.993 | 61,715 |
| 2021-11-17 | 0.599 | 0.599 | 0.579 | 0.579 | 2.893 | 66,546 |
| 2021-11-16 | 0.599 | 0.599 | 0.579 | 0.599 | 2.993 | 126,131 |
| 2021-11-15 | 0.609 | 0.618 | 0.589 | 0.594 | 2.968 | 260,868 |
| 2021-11-12 | 0.623 | 0.623 | 0.604 | 0.609 | 3.042 | 125,332 |
| 2021-11-11 | 0.618 | 0.623 | 0.609 | 0.618 | 3.092 | 188,921 |
| 2021-11-10 | 0.618 | 0.638 | 0.604 | 0.614 | 3.067 | 153,565 |
| 2021-11-09 | 0.618 | 0.628 | 0.614 | 0.618 | 3.092 | 65,506 |
| 2021-11-08 | 0.638 | 0.643 | 0.614 | 0.614 | 3.067 | 151,234 |
| 2021-11-05 | 0.643 | 0.643 | 0.618 | 0.623 | 3.117 | 84,858 |
| 2021-11-04 | 0.638 | 0.643 | 0.633 | 0.638 | 3.192 | 41,086 |
| 2021-11-03 | 0.653 | 0.653 | 0.618 | 0.623 | 3.117 | 94,899 |
| 2021-11-02 | 0.653 | 0.678 | 0.638 | 0.638 | 3.192 | 132,028 |
| 2021-11-01 | 0.628 | 0.658 | 0.623 | 0.648 | 3.242 | 137,081 |
| 2021-10-29 | 0.609 | 0.628 | 0.599 | 0.628 | 3.142 | 128,188 |
| 2021-10-28 | 0.609 | 0.618 | 0.594 | 0.614 | 3.067 | 65,969 |
| 2021-10-27 | 0.618 | 0.623 | 0.599 | 0.599 | 2.993 | 79,344 |
| 2021-10-26 | 0.628 | 0.638 | 0.609 | 0.609 | 3.042 | 102,760 |
| 2021-10-25 | 0.623 | 0.628 | 0.594 | 0.618 | 3.092 | 299,373 |
| 2021-10-22 | 0.648 | 0.653 | 0.628 | 0.633 | 3.167 | 146,538 |
| 2021-10-21 | 0.693 | 0.693 | 0.658 | 0.658 | 3.292 | 91,563 |
← NewerPage 21 of 21 · 1,257 trading days
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.