Develop Global Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.300 | 3.390 | 3.260 | 3.350 | 3.350 | 3,102,388 |
| 2025-11-06 | 3.210 | 3.350 | 3.150 | 3.270 | 3.270 | 2,557,701 |
| 2025-11-05 | 3.280 | 3.285 | 3.120 | 3.160 | 3.160 | 2,752,474 |
| 2025-11-04 | 3.430 | 3.450 | 3.320 | 3.370 | 3.370 | 1,088,672 |
| 2025-11-03 | 3.530 | 3.570 | 3.395 | 3.420 | 3.420 | 1,968,119 |
| 2025-10-31 | 3.560 | 3.580 | 3.460 | 3.560 | 3.560 | 3,772,473 |
| 2025-10-30 | 3.620 | 3.730 | 3.560 | 3.560 | 3.560 | 1,724,999 |
| 2025-10-29 | 3.740 | 3.740 | 3.440 | 3.570 | 3.570 | 3,120,340 |
| 2025-10-28 | 4.100 | 4.100 | 3.595 | 3.700 | 3.700 | 2,247,598 |
| 2025-10-27 | 4.250 | 4.280 | 4.150 | 4.150 | 4.150 | 927,709 |
| 2025-10-24 | 4.200 | 4.270 | 4.120 | 4.210 | 4.210 | 960,417 |
| 2025-10-23 | 4.090 | 4.130 | 3.980 | 4.110 | 4.110 | 941,105 |
| 2025-10-22 | 4.100 | 4.150 | 3.950 | 4.060 | 4.060 | 1,656,449 |
| 2025-10-21 | 4.360 | 4.420 | 4.250 | 4.300 | 4.300 | 699,744 |
| 2025-10-20 | 4.250 | 4.320 | 4.050 | 4.320 | 4.320 | 1,919,158 |
| 2025-10-17 | 4.340 | 4.355 | 4.220 | 4.320 | 4.320 | 1,587,352 |
| 2025-10-16 | 4.350 | 4.430 | 4.270 | 4.420 | 4.420 | 1,265,898 |
| 2025-10-15 | 4.410 | 4.410 | 4.270 | 4.310 | 4.310 | 1,400,633 |
| 2025-10-14 | 4.420 | 4.490 | 4.330 | 4.330 | 4.330 | 1,378,106 |
| 2025-10-13 | 4.400 | 4.425 | 4.280 | 4.280 | 4.280 | 993,863 |
| 2025-10-10 | 4.530 | 4.570 | 4.400 | 4.470 | 4.470 | 1,347,777 |
| 2025-10-09 | 4.600 | 4.700 | 4.380 | 4.570 | 4.570 | 1,867,659 |
| 2025-10-08 | 4.190 | 4.190 | 4.090 | 4.190 | 4.190 | 814,095 |
| 2025-10-07 | 4.390 | 4.400 | 4.150 | 4.170 | 4.170 | 2,453,776 |
| 2025-10-06 | 4.270 | 4.460 | 4.260 | 4.340 | 4.340 | 781,703 |
| 2025-10-03 | 4.330 | 4.340 | 4.160 | 4.210 | 4.210 | 1,655,918 |
| 2025-10-02 | 4.200 | 4.380 | 4.170 | 4.370 | 4.370 | 1,319,247 |
| 2025-10-01 | 4.240 | 4.270 | 4.080 | 4.170 | 4.170 | 1,033,010 |
| 2025-09-30 | 4.340 | 4.370 | 4.135 | 4.230 | 4.230 | 1,544,337 |
| 2025-09-29 | 4.280 | 4.280 | 4.080 | 4.190 | 4.190 | 1,359,608 |
| 2025-09-26 | 4.260 | 4.310 | 4.140 | 4.250 | 4.250 | 1,744,344 |
| 2025-09-25 | 3.950 | 4.375 | 3.945 | 4.310 | 4.310 | 3,235,882 |
| 2025-09-24 | 3.910 | 3.960 | 3.800 | 3.950 | 3.950 | 804,342 |
| 2025-09-23 | 3.900 | 3.985 | 3.900 | 3.950 | 3.950 | 1,216,250 |
| 2025-09-22 | 3.890 | 4.010 | 3.830 | 3.900 | 3.900 | 1,366,167 |
| 2025-09-19 | 3.920 | 3.940 | 3.745 | 3.780 | 3.780 | 11,194,790 |
| 2025-09-18 | 3.750 | 3.820 | 3.670 | 3.810 | 3.810 | 1,694,231 |
| 2025-09-17 | 3.660 | 3.765 | 3.630 | 3.750 | 3.750 | 1,620,025 |
| 2025-09-16 | 3.730 | 3.810 | 3.640 | 3.660 | 3.660 | 981,851 |
| 2025-09-15 | 3.600 | 3.750 | 3.600 | 3.710 | 3.710 | 1,249,330 |
| 2025-09-12 | 3.490 | 3.710 | 3.490 | 3.620 | 3.620 | 1,290,695 |
| 2025-09-11 | 3.550 | 3.590 | 3.480 | 3.490 | 3.490 | 1,912,539 |
| 2025-09-10 | 3.680 | 3.680 | 3.510 | 3.550 | 3.550 | 1,301,375 |
| 2025-09-09 | 3.700 | 3.720 | 3.570 | 3.720 | 3.720 | 2,269,615 |
| 2025-09-08 | 3.810 | 3.835 | 3.680 | 3.690 | 3.690 | 1,160,303 |
| 2025-09-05 | 3.650 | 3.770 | 3.630 | 3.750 | 3.750 | 899,325 |
| 2025-09-04 | 3.790 | 3.830 | 3.675 | 3.700 | 3.700 | 1,377,544 |
| 2025-09-03 | 3.680 | 3.830 | 3.680 | 3.790 | 3.790 | 1,693,522 |
| 2025-09-02 | 3.650 | 3.700 | 3.620 | 3.630 | 3.630 | 855,788 |
| 2025-09-01 | 3.800 | 3.810 | 3.650 | 3.680 | 3.680 | 1,042,743 |
| 2025-08-29 | 3.810 | 3.900 | 3.770 | 3.860 | 3.860 | 1,272,685 |
| 2025-08-28 | 3.920 | 3.920 | 3.765 | 3.780 | 3.780 | 740,030 |
| 2025-08-27 | 3.850 | 3.950 | 3.820 | 3.900 | 3.900 | 1,934,383 |
| 2025-08-26 | 3.940 | 4.045 | 3.905 | 3.920 | 3.920 | 11,653,800 |
| 2025-08-25 | 3.810 | 3.970 | 3.740 | 3.960 | 3.960 | 2,854,412 |
| 2025-08-22 | 3.780 | 3.780 | 3.535 | 3.670 | 3.670 | 2,274,512 |
| 2025-08-21 | 3.820 | 3.870 | 3.680 | 3.700 | 3.700 | 1,959,756 |
| 2025-08-20 | 4.080 | 4.080 | 3.570 | 3.800 | 3.800 | 6,113,371 |
| 2025-08-19 | 4.220 | 4.345 | 4.220 | 4.230 | 4.230 | 682,207 |
| 2025-08-18 | 4.330 | 4.415 | 4.280 | 4.310 | 4.310 | 780,340 |
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.