Develop Global Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 3.690 | 3.800 | 3.670 | 3.790 | 3.790 | 858,468 |
| 2025-05-21 | 3.690 | 3.750 | 3.670 | 3.710 | 3.710 | 822,044 |
| 2025-05-20 | 3.690 | 3.770 | 3.610 | 3.670 | 3.670 | 1,215,892 |
| 2025-05-19 | 3.620 | 3.690 | 3.550 | 3.680 | 3.680 | 946,708 |
| 2025-05-16 | 3.610 | 3.700 | 3.610 | 3.670 | 3.670 | 967,552 |
| 2025-05-15 | 3.590 | 3.720 | 3.550 | 3.550 | 3.550 | 1,461,439 |
| 2025-05-14 | 3.560 | 3.670 | 3.535 | 3.660 | 3.660 | 1,158,459 |
| 2025-05-13 | 3.500 | 3.630 | 3.450 | 3.600 | 3.600 | 1,842,209 |
| 2025-05-12 | 3.470 | 3.525 | 3.410 | 3.500 | 3.500 | 1,046,895 |
| 2025-05-09 | 3.410 | 3.460 | 3.330 | 3.460 | 3.460 | 1,326,356 |
| 2025-05-08 | 3.400 | 3.520 | 3.315 | 3.490 | 3.490 | 1,725,631 |
| 2025-05-07 | 3.400 | 3.550 | 3.340 | 3.470 | 3.470 | 2,055,392 |
| 2025-05-06 | 3.180 | 3.410 | 3.170 | 3.370 | 3.370 | 1,349,869 |
| 2025-05-05 | 3.320 | 3.320 | 3.170 | 3.200 | 3.200 | 1,133,161 |
| 2025-05-02 | 3.260 | 3.270 | 3.145 | 3.220 | 3.220 | 1,436,511 |
| 2025-05-01 | 3.200 | 3.295 | 3.120 | 3.260 | 3.260 | 2,095,746 |
| 2025-04-30 | 3.040 | 3.320 | 2.980 | 3.240 | 3.240 | 2,017,584 |
| 2025-04-29 | 2.750 | 3.130 | 2.730 | 3.070 | 3.070 | 3,340,356 |
| 2025-04-28 | 2.730 | 2.760 | 2.635 | 2.710 | 2.710 | 1,412,718 |
| 2025-04-24 | 2.600 | 2.750 | 2.600 | 2.700 | 2.700 | 482,371 |
| 2025-04-23 | 2.680 | 2.690 | 2.550 | 2.570 | 2.570 | 1,042,334 |
| 2025-04-22 | 2.620 | 2.670 | 2.545 | 2.650 | 2.650 | 804,801 |
| 2025-04-17 | 2.590 | 2.670 | 2.560 | 2.630 | 2.630 | 1,009,918 |
| 2025-04-16 | 2.570 | 2.600 | 2.530 | 2.590 | 2.590 | 763,949 |
| 2025-04-15 | 2.520 | 2.640 | 2.520 | 2.610 | 2.610 | 745,317 |
| 2025-04-14 | 2.440 | 2.570 | 2.420 | 2.510 | 2.510 | 1,027,333 |
| 2025-04-11 | 2.290 | 2.430 | 2.260 | 2.420 | 2.420 | 1,277,894 |
| 2025-04-10 | 2.300 | 2.370 | 2.230 | 2.310 | 2.310 | 1,850,869 |
| 2025-04-09 | 2.150 | 2.150 | 2.030 | 2.060 | 2.060 | 1,481,548 |
| 2025-04-08 | 2.240 | 2.280 | 2.190 | 2.210 | 2.210 | 1,677,748 |
| 2025-04-07 | 2.160 | 2.200 | 2.020 | 2.110 | 2.110 | 3,431,629 |
| 2025-04-04 | 2.580 | 2.580 | 2.350 | 2.370 | 2.370 | 1,932,684 |
| 2025-04-03 | 2.630 | 2.660 | 2.605 | 2.630 | 2.630 | 768,512 |
| 2025-04-02 | 2.750 | 2.750 | 2.620 | 2.670 | 2.670 | 1,098,232 |
| 2025-04-01 | 2.750 | 2.830 | 2.710 | 2.720 | 2.720 | 570,728 |
| 2025-03-31 | 2.800 | 2.800 | 2.690 | 2.750 | 2.750 | 1,330,795 |
| 2025-03-28 | 2.940 | 2.970 | 2.820 | 2.850 | 2.850 | 1,160,053 |
| 2025-03-27 | 2.820 | 3.030 | 2.800 | 2.920 | 2.920 | 2,138,421 |
| 2025-03-26 | 3.080 | 3.200 | 2.780 | 2.890 | 2.890 | 2,990,769 |
| 2025-03-25 | 3.100 | 3.150 | 3.050 | 3.080 | 3.080 | 355,375 |
| 2025-03-24 | 3.130 | 3.150 | 3.040 | 3.090 | 3.090 | 725,967 |
| 2025-03-21 | 3.080 | 3.170 | 3.070 | 3.110 | 3.110 | 1,250,991 |
| 2025-03-20 | 3.010 | 3.080 | 3.000 | 3.080 | 3.080 | 850,686 |
| 2025-03-19 | 3.020 | 3.030 | 2.950 | 2.970 | 2.970 | 562,512 |
| 2025-03-18 | 2.970 | 3.050 | 2.950 | 3.030 | 3.030 | 824,073 |
| 2025-03-17 | 2.970 | 3.015 | 2.890 | 2.940 | 2.940 | 764,906 |
| 2025-03-14 | 2.810 | 2.960 | 2.810 | 2.930 | 2.930 | 475,275 |
| 2025-03-13 | 2.760 | 2.915 | 2.760 | 2.800 | 2.800 | 477,799 |
| 2025-03-12 | 2.740 | 2.810 | 2.740 | 2.780 | 2.780 | 272,186 |
| 2025-03-11 | 2.750 | 2.790 | 2.680 | 2.730 | 2.730 | 838,443 |
| 2025-03-10 | 2.810 | 2.875 | 2.810 | 2.840 | 2.840 | 417,316 |
| 2025-03-07 | 2.680 | 2.810 | 2.680 | 2.780 | 2.780 | 526,966 |
| 2025-03-06 | 2.810 | 2.820 | 2.700 | 2.700 | 2.700 | 959,089 |
| 2025-03-05 | 2.690 | 2.705 | 2.620 | 2.660 | 2.660 | 370,868 |
| 2025-03-04 | 2.920 | 2.930 | 2.700 | 2.700 | 2.700 | 925,187 |
| 2025-03-03 | 2.770 | 2.930 | 2.755 | 2.930 | 2.930 | 522,821 |
| 2025-02-28 | 2.800 | 2.800 | 2.725 | 2.760 | 2.760 | 1,025,332 |
| 2025-02-27 | 2.890 | 2.910 | 2.810 | 2.820 | 2.820 | 1,055,904 |
| 2025-02-26 | 2.880 | 2.885 | 2.800 | 2.870 | 2.870 | 438,675 |
| 2025-02-25 | 2.930 | 2.930 | 2.820 | 2.860 | 2.860 | 549,236 |
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.