Develop Global Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 4.160 | 4.295 | 4.150 | 4.290 | 4.290 | 1,361,976 |
| 2025-08-14 | 4.310 | 4.330 | 4.135 | 4.170 | 4.170 | 1,518,817 |
| 2025-08-13 | 4.410 | 4.425 | 4.290 | 4.300 | 4.300 | 1,428,955 |
| 2025-08-12 | 4.350 | 4.480 | 4.280 | 4.280 | 4.280 | 1,464,730 |
| 2025-08-11 | 4.310 | 4.530 | 4.280 | 4.300 | 4.300 | 1,521,000 |
| 2025-08-08 | 4.210 | 4.310 | 4.190 | 4.270 | 4.270 | 1,919,014 |
| 2025-08-07 | 4.250 | 4.310 | 4.180 | 4.210 | 4.210 | 1,225,664 |
| 2025-08-06 | 4.250 | 4.370 | 4.200 | 4.230 | 4.230 | 1,141,020 |
| 2025-08-05 | 4.290 | 4.430 | 4.230 | 4.250 | 4.250 | 1,462,652 |
| 2025-08-04 | 4.140 | 4.260 | 4.080 | 4.250 | 4.250 | 1,572,309 |
| 2025-08-01 | 4.250 | 4.280 | 4.170 | 4.200 | 4.200 | 1,294,695 |
| 2025-07-31 | 4.400 | 4.420 | 4.275 | 4.310 | 4.310 | 1,325,049 |
| 2025-07-30 | 4.460 | 4.490 | 4.370 | 4.480 | 4.480 | 882,762 |
| 2025-07-29 | 4.460 | 4.530 | 4.350 | 4.530 | 4.530 | 823,801 |
| 2025-07-28 | 4.600 | 4.625 | 4.410 | 4.470 | 4.470 | 1,150,833 |
| 2025-07-25 | 4.590 | 4.710 | 4.500 | 4.580 | 4.580 | 1,042,178 |
| 2025-07-24 | 4.690 | 4.695 | 4.515 | 4.600 | 4.600 | 930,380 |
| 2025-07-23 | 4.590 | 4.660 | 4.545 | 4.660 | 4.660 | 968,008 |
| 2025-07-22 | 4.500 | 4.640 | 4.440 | 4.540 | 4.540 | 718,434 |
| 2025-07-21 | 4.400 | 4.560 | 4.400 | 4.500 | 4.500 | 1,192,019 |
| 2025-07-18 | 4.540 | 4.620 | 4.380 | 4.420 | 4.420 | 994,374 |
| 2025-07-17 | 4.670 | 4.700 | 4.510 | 4.550 | 4.550 | 1,021,694 |
| 2025-07-16 | 4.540 | 4.690 | 4.490 | 4.680 | 4.680 | 1,128,986 |
| 2025-07-15 | 4.580 | 4.660 | 4.460 | 4.590 | 4.590 | 1,548,951 |
| 2025-07-14 | 4.610 | 4.740 | 4.565 | 4.580 | 4.580 | 753,316 |
| 2025-07-11 | 4.790 | 4.840 | 4.580 | 4.610 | 4.610 | 805,541 |
| 2025-07-10 | 4.810 | 4.930 | 4.710 | 4.790 | 4.790 | 1,453,632 |
| 2025-07-09 | 4.950 | 4.950 | 4.640 | 4.810 | 4.810 | 1,877,593 |
| 2025-07-08 | 4.850 | 5.000 | 4.800 | 4.970 | 4.970 | 1,165,412 |
| 2025-07-07 | 4.980 | 4.980 | 4.870 | 4.900 | 4.900 | 845,891 |
| 2025-07-04 | 5.190 | 5.190 | 4.890 | 5.000 | 5.000 | 1,126,221 |
| 2025-07-03 | 5.000 | 5.170 | 4.990 | 5.130 | 5.130 | 1,586,865 |
| 2025-07-02 | 4.770 | 4.990 | 4.740 | 4.960 | 4.960 | 1,161,644 |
| 2025-07-01 | 4.900 | 4.970 | 4.710 | 4.790 | 4.790 | 1,341,349 |
| 2025-06-30 | 5.070 | 5.100 | 4.880 | 4.900 | 4.900 | 1,463,599 |
| 2025-06-27 | 4.780 | 5.170 | 4.780 | 5.100 | 5.100 | 2,693,159 |
| 2025-06-26 | 4.540 | 4.805 | 4.540 | 4.660 | 4.660 | 2,694,268 |
| 2025-06-25 | 4.690 | 4.750 | 4.490 | 4.540 | 4.540 | 2,865,372 |
| 2025-06-23 | 4.850 | 4.860 | 4.740 | 4.790 | 4.790 | 1,201,773 |
| 2025-06-20 | 4.810 | 4.885 | 4.730 | 4.870 | 4.870 | 1,411,261 |
| 2025-06-19 | 4.830 | 4.885 | 4.690 | 4.810 | 4.810 | 835,890 |
| 2025-06-18 | 4.770 | 4.890 | 4.765 | 4.830 | 4.830 | 1,044,693 |
| 2025-06-17 | 4.600 | 4.815 | 4.550 | 4.770 | 4.770 | 1,276,069 |
| 2025-06-16 | 4.680 | 4.770 | 4.620 | 4.620 | 4.620 | 1,276,697 |
| 2025-06-13 | 4.600 | 4.710 | 4.560 | 4.700 | 4.700 | 2,620,985 |
| 2025-06-12 | 4.560 | 4.645 | 4.500 | 4.580 | 4.580 | 1,664,831 |
| 2025-06-11 | 4.350 | 4.570 | 4.350 | 4.530 | 4.530 | 1,517,613 |
| 2025-06-10 | 4.280 | 4.360 | 4.200 | 4.320 | 4.320 | 2,110,205 |
| 2025-06-06 | 4.270 | 4.320 | 4.225 | 4.230 | 4.230 | 1,293,664 |
| 2025-06-05 | 4.100 | 4.300 | 4.090 | 4.240 | 4.240 | 1,407,823 |
| 2025-06-04 | 3.930 | 4.080 | 3.860 | 4.070 | 4.070 | 1,241,892 |
| 2025-06-03 | 4.000 | 4.010 | 3.855 | 3.860 | 3.860 | 1,457,824 |
| 2025-06-02 | 3.930 | 4.000 | 3.840 | 3.910 | 3.910 | 1,727,897 |
| 2025-05-30 | 3.800 | 4.000 | 3.780 | 4.000 | 4.000 | 1,896,226 |
| 2025-05-29 | 3.760 | 3.810 | 3.700 | 3.780 | 3.780 | 920,618 |
| 2025-05-28 | 3.790 | 3.830 | 3.695 | 3.730 | 3.730 | 721,808 |
| 2025-05-27 | 3.750 | 3.795 | 3.670 | 3.770 | 3.770 | 866,800 |
| 2025-05-26 | 3.770 | 3.805 | 3.730 | 3.750 | 3.750 | 741,942 |
| 2025-05-23 | 3.800 | 3.800 | 3.660 | 3.680 | 3.680 | 1,187,496 |
| 2025-05-22 | 3.690 | 3.800 | 3.670 | 3.790 | 3.790 | 858,468 |
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.