Develop Global Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 5.370 | 5.400 | 5.070 | 5.150 | 5.150 | 912,694 |
| 2026-02-04 | 5.600 | 5.600 | 5.405 | 5.490 | 5.490 | 1,358,527 |
| 2026-02-03 | 5.200 | 5.450 | 5.100 | 5.330 | 5.330 | 1,196,479 |
| 2026-02-02 | 5.090 | 5.110 | 4.890 | 5.040 | 5.040 | 1,403,481 |
| 2026-01-30 | 5.580 | 5.700 | 5.090 | 5.270 | 5.270 | 2,540,326 |
| 2026-01-29 | 5.650 | 5.650 | 5.270 | 5.570 | 5.570 | 1,457,076 |
| 2026-01-28 | 5.720 | 5.720 | 5.515 | 5.530 | 5.530 | 1,368,960 |
| 2026-01-27 | 5.590 | 5.670 | 5.440 | 5.510 | 5.510 | 1,560,175 |
| 2026-01-23 | 5.460 | 5.500 | 5.300 | 5.360 | 5.360 | 1,139,105 |
| 2026-01-22 | 5.450 | 5.550 | 5.375 | 5.420 | 5.420 | 1,293,002 |
| 2026-01-21 | 5.200 | 5.340 | 5.070 | 5.330 | 5.330 | 1,842,008 |
| 2026-01-20 | 5.220 | 5.230 | 5.060 | 5.150 | 5.150 | 971,347 |
| 2026-01-19 | 5.200 | 5.310 | 5.150 | 5.240 | 5.240 | 916,116 |
| 2026-01-16 | 5.300 | 5.310 | 5.200 | 5.230 | 5.230 | 1,763,980 |
| 2026-01-15 | 5.360 | 5.360 | 5.110 | 5.180 | 5.180 | 1,032,085 |
| 2026-01-14 | 5.280 | 5.280 | 5.110 | 5.180 | 5.180 | 809,614 |
| 2026-01-13 | 5.350 | 5.460 | 5.250 | 5.280 | 5.280 | 1,228,096 |
| 2026-01-12 | 5.080 | 5.320 | 5.075 | 5.280 | 5.280 | 2,287,340 |
| 2026-01-09 | 4.980 | 5.090 | 4.850 | 4.960 | 4.960 | 693,936 |
| 2026-01-08 | 4.980 | 5.130 | 4.960 | 4.960 | 4.960 | 1,163,074 |
| 2026-01-07 | 5.000 | 5.080 | 4.925 | 5.020 | 5.020 | 1,104,795 |
| 2026-01-06 | 4.860 | 4.980 | 4.805 | 4.970 | 4.970 | 1,246,401 |
| 2026-01-05 | 4.560 | 4.710 | 4.530 | 4.710 | 4.710 | 844,981 |
| 2026-01-02 | 4.660 | 4.690 | 4.520 | 4.540 | 4.540 | 452,635 |
| 2025-12-31 | 4.710 | 4.720 | 4.630 | 4.660 | 4.660 | 396,699 |
| 2025-12-30 | 4.580 | 4.730 | 4.460 | 4.710 | 4.710 | 717,662 |
| 2025-12-29 | 4.660 | 4.730 | 4.580 | 4.720 | 4.720 | 1,077,559 |
| 2025-12-24 | 4.670 | 4.710 | 4.620 | 4.660 | 4.660 | 448,457 |
| 2025-12-23 | 4.680 | 4.750 | 4.540 | 4.670 | 4.670 | 738,830 |
| 2025-12-22 | 4.450 | 4.695 | 4.450 | 4.650 | 4.650 | 1,620,912 |
| 2025-12-19 | 4.200 | 4.450 | 4.200 | 4.360 | 4.360 | 3,014,638 |
| 2025-12-18 | 4.160 | 4.220 | 4.060 | 4.190 | 4.190 | 1,050,156 |
| 2025-12-17 | 4.070 | 4.225 | 4.010 | 4.180 | 4.180 | 577,008 |
| 2025-12-16 | 4.160 | 4.215 | 4.030 | 4.090 | 4.090 | 778,485 |
| 2025-12-15 | 4.270 | 4.270 | 4.140 | 4.210 | 4.210 | 459,280 |
| 2025-12-12 | 4.250 | 4.315 | 4.150 | 4.290 | 4.290 | 699,294 |
| 2025-12-11 | 4.220 | 4.240 | 4.105 | 4.160 | 4.160 | 486,899 |
| 2025-12-10 | 4.160 | 4.270 | 4.140 | 4.170 | 4.170 | 789,948 |
| 2025-12-09 | 4.260 | 4.280 | 4.150 | 4.150 | 4.150 | 648,143 |
| 2025-12-08 | 4.420 | 4.420 | 4.240 | 4.290 | 4.290 | 709,974 |
| 2025-12-05 | 4.350 | 4.435 | 4.260 | 4.420 | 4.420 | 1,428,707 |
| 2025-12-04 | 4.120 | 4.320 | 4.100 | 4.300 | 4.300 | 3,579,814 |
| 2025-12-03 | 3.950 | 4.040 | 3.840 | 3.930 | 3.930 | 1,162,472 |
| 2025-12-02 | 3.800 | 3.900 | 3.790 | 3.870 | 3.870 | 1,222,788 |
| 2025-12-01 | 3.800 | 3.930 | 3.700 | 3.770 | 3.770 | 1,422,720 |
| 2025-11-28 | 3.600 | 3.760 | 3.565 | 3.720 | 3.720 | 895,148 |
| 2025-11-27 | 3.530 | 3.600 | 3.510 | 3.580 | 3.580 | 1,027,271 |
| 2025-11-26 | 3.470 | 3.530 | 3.400 | 3.520 | 3.520 | 1,498,663 |
| 2025-11-25 | 3.390 | 3.480 | 3.350 | 3.460 | 3.460 | 1,676,328 |
| 2025-11-24 | 3.250 | 3.340 | 3.160 | 3.340 | 3.340 | 2,687,363 |
| 2025-11-21 | 3.400 | 3.460 | 3.180 | 3.220 | 3.220 | 2,691,418 |
| 2025-11-20 | 3.360 | 3.525 | 3.360 | 3.470 | 3.470 | 1,592,162 |
| 2025-11-19 | 3.290 | 3.360 | 3.270 | 3.330 | 3.330 | 1,189,979 |
| 2025-11-18 | 3.360 | 3.360 | 3.260 | 3.290 | 3.290 | 3,076,701 |
| 2025-11-17 | 3.350 | 3.410 | 3.250 | 3.360 | 3.360 | 950,898 |
| 2025-11-14 | 3.300 | 3.370 | 3.180 | 3.340 | 3.340 | 2,607,170 |
| 2025-11-13 | 3.420 | 3.440 | 3.330 | 3.360 | 3.360 | 1,163,283 |
| 2025-11-12 | 3.420 | 3.480 | 3.350 | 3.360 | 3.360 | 1,222,329 |
| 2025-11-11 | 3.520 | 3.590 | 3.410 | 3.420 | 3.420 | 1,262,806 |
| 2025-11-10 | 3.360 | 3.520 | 3.360 | 3.430 | 3.430 | 1,538,342 |
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.