Develop Global Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 5.300 | 5.420 | 5.250 | 5.400 | 5.400 | 248,613 |
| 2026-05-01 | 5.410 | 5.480 | 5.250 | 5.350 | 5.350 | 475,174 |
| 2026-04-30 | 5.410 | 5.440 | 5.270 | 5.270 | 5.270 | 2,938,022 |
| 2026-04-29 | 5.370 | 5.500 | 5.360 | 5.500 | 5.500 | 655,418 |
| 2026-04-28 | 5.620 | 5.740 | 5.560 | 5.580 | 5.580 | 560,407 |
| 2026-04-27 | 5.520 | 5.740 | 5.440 | 5.670 | 5.670 | 532,082 |
| 2026-04-24 | 5.770 | 5.860 | 5.490 | 5.560 | 5.560 | 620,037 |
| 2026-04-23 | 5.800 | 6.030 | 5.690 | 5.760 | 5.760 | 2,005,390 |
| 2026-04-22 | 5.220 | 5.650 | 5.170 | 5.620 | 5.620 | 838,076 |
| 2026-04-21 | 5.370 | 5.550 | 5.350 | 5.390 | 5.390 | 753,769 |
| 2026-04-20 | 5.530 | 5.610 | 5.340 | 5.490 | 5.490 | 557,977 |
| 2026-04-17 | 5.550 | 5.600 | 5.440 | 5.560 | 5.560 | 532,620 |
| 2026-04-16 | 5.600 | 5.600 | 5.440 | 5.550 | 5.550 | 496,023 |
| 2026-04-15 | 5.520 | 5.680 | 5.520 | 5.580 | 5.580 | 1,057,438 |
| 2026-04-14 | 5.490 | 5.530 | 5.320 | 5.460 | 5.460 | 1,270,124 |
| 2026-04-13 | 5.450 | 5.490 | 5.290 | 5.400 | 5.400 | 896,423 |
| 2026-04-10 | 5.510 | 5.830 | 5.460 | 5.590 | 5.590 | 1,709,873 |
| 2026-04-09 | 5.400 | 5.520 | 5.290 | 5.510 | 5.510 | 924,634 |
| 2026-04-08 | 5.060 | 5.360 | 5.050 | 5.280 | 5.280 | 981,740 |
| 2026-04-07 | 4.730 | 4.800 | 4.580 | 4.760 | 4.760 | 922,868 |
| 2026-04-02 | 4.690 | 4.770 | 4.495 | 4.520 | 4.520 | 743,365 |
| 2026-04-01 | 4.420 | 4.660 | 4.420 | 4.660 | 4.660 | 868,967 |
| 2026-03-31 | 4.170 | 4.260 | 3.960 | 4.210 | 4.210 | 1,258,571 |
| 2026-03-30 | 4.050 | 4.180 | 4.030 | 4.170 | 4.170 | 584,549 |
| 2026-03-27 | 4.150 | 4.195 | 3.990 | 4.110 | 4.110 | 944,799 |
| 2026-03-26 | 4.340 | 4.345 | 4.240 | 4.300 | 4.300 | 532,778 |
| 2026-03-25 | 4.200 | 4.390 | 4.150 | 4.360 | 4.360 | 1,053,269 |
| 2026-03-24 | 4.240 | 4.250 | 4.050 | 4.080 | 4.080 | 1,641,839 |
| 2026-03-23 | 3.950 | 3.980 | 3.690 | 3.980 | 3.980 | 2,255,117 |
| 2026-03-20 | 4.090 | 4.220 | 3.970 | 4.220 | 4.220 | 2,518,904 |
| 2026-03-19 | 4.300 | 4.320 | 4.155 | 4.210 | 4.210 | 1,436,267 |
| 2026-03-18 | 4.410 | 4.470 | 4.300 | 4.450 | 4.450 | 1,109,529 |
| 2026-03-17 | 4.350 | 4.380 | 4.220 | 4.330 | 4.330 | 727,349 |
| 2026-03-16 | 4.500 | 4.530 | 4.150 | 4.260 | 4.260 | 1,289,001 |
| 2026-03-13 | 4.740 | 4.760 | 4.560 | 4.630 | 4.630 | 1,060,638 |
| 2026-03-12 | 4.950 | 4.950 | 4.700 | 4.810 | 4.810 | 1,146,038 |
| 2026-03-11 | 4.970 | 5.030 | 4.890 | 4.960 | 4.960 | 777,305 |
| 2026-03-10 | 4.760 | 4.890 | 4.700 | 4.810 | 4.810 | 822,723 |
| 2026-03-09 | 4.970 | 4.970 | 4.580 | 4.620 | 4.620 | 1,336,151 |
| 2026-03-06 | 5.060 | 5.140 | 4.910 | 5.040 | 5.040 | 872,353 |
| 2026-03-05 | 5.290 | 5.450 | 5.200 | 5.370 | 5.370 | 908,175 |
| 2026-03-04 | 5.300 | 5.520 | 5.180 | 5.420 | 5.420 | 880,447 |
| 2026-03-03 | 5.850 | 5.850 | 5.400 | 5.430 | 5.430 | 806,738 |
| 2026-03-02 | 5.700 | 5.890 | 5.660 | 5.730 | 5.730 | 942,272 |
| 2026-02-27 | 5.680 | 5.850 | 5.570 | 5.800 | 5.800 | 3,839,316 |
| 2026-02-26 | 5.470 | 5.700 | 5.450 | 5.670 | 5.670 | 2,985,556 |
| 2026-02-25 | 5.300 | 5.600 | 5.230 | 5.480 | 5.480 | 1,646,123 |
| 2026-02-24 | 5.000 | 5.195 | 4.910 | 5.140 | 5.140 | 1,489,790 |
| 2026-02-23 | 4.960 | 4.970 | 4.830 | 4.930 | 4.930 | 614,391 |
| 2026-02-20 | 4.830 | 4.970 | 4.720 | 4.770 | 4.770 | 975,116 |
| 2026-02-19 | 4.970 | 4.970 | 4.790 | 4.860 | 4.860 | 514,433 |
| 2026-02-18 | 4.780 | 4.880 | 4.760 | 4.870 | 4.870 | 711,054 |
| 2026-02-17 | 5.040 | 5.130 | 4.830 | 4.880 | 4.880 | 801,658 |
| 2026-02-16 | 5.300 | 5.310 | 5.010 | 5.070 | 5.070 | 992,524 |
| 2026-02-13 | 5.200 | 5.400 | 5.150 | 5.320 | 5.320 | 1,456,536 |
| 2026-02-12 | 5.320 | 5.650 | 5.320 | 5.420 | 5.420 | 1,411,989 |
| 2026-02-11 | 5.030 | 5.490 | 5.020 | 5.490 | 5.490 | 2,027,587 |
| 2026-02-10 | 5.110 | 5.200 | 5.020 | 5.080 | 5.080 | 1,098,607 |
| 2026-02-09 | 4.990 | 5.200 | 4.990 | 5.180 | 5.180 | 928,367 |
| 2026-02-06 | 4.950 | 4.970 | 4.705 | 4.850 | 4.850 | 2,047,186 |
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.