Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Djerriwarrh Investments Limited (DJW.AX)

Compare
2.9400
-0.0500
(-1.67%)
At close: 4:10:37 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20252.98002.98002.88002.94002.9400198,054
Apr 4, 20253.04003.04002.98002.99002.9900193,209
Apr 3, 20253.05003.06003.02003.05003.0500160,941
Apr 2, 20253.06003.08003.05003.05003.0500117,737
Apr 1, 20253.05003.07003.04003.07003.0700101,961
Mar 31, 20253.06003.06003.02003.03003.0300138,289
Mar 28, 20253.05003.10003.05003.10003.100093,737
Mar 27, 20253.05003.08003.04003.08003.080060,339
Mar 26, 20253.05003.08003.05003.06003.0600123,586
Mar 25, 20253.08003.08003.06003.08003.0800155,886
Mar 24, 20253.03003.08003.01003.07003.0700240,703
Mar 21, 20253.01003.06003.01003.03003.030096,673
Mar 20, 20253.01003.03003.00003.00003.0000122,199
Mar 19, 20252.98003.02002.98003.01003.0100123,465
Mar 18, 20253.00003.01002.98002.98002.9800299,077
Mar 17, 20252.99003.00002.98002.99002.990095,513
Mar 14, 20252.97003.01002.96002.98002.9800294,357
Mar 13, 20252.98003.00002.96002.96002.9600186,798
Mar 12, 20253.02003.02002.96002.98002.9800229,707
Mar 11, 20253.03003.03003.01003.03003.0300347,922
Mar 10, 20253.02003.06003.01003.05003.0500527,939
Mar 7, 20253.01003.05002.99003.01003.0100372,134
Mar 6, 20253.05003.05003.01003.01003.0100142,018
Mar 5, 20253.07003.07003.02003.03003.0300221,865
Mar 4, 20253.07003.08003.06003.08003.0800269,106
Mar 3, 20253.08003.09003.07003.09003.090067,425
Feb 28, 20253.08003.09003.06003.07003.0700143,078
Feb 27, 20253.06003.11003.06003.07003.0700135,445
Feb 26, 20253.10003.11003.08003.09003.0900224,343
Feb 25, 20253.09003.11003.09003.11003.1100133,795
Feb 24, 20253.09003.12003.09003.12003.1200145,662
Feb 21, 20253.08003.11003.08003.11003.1100124,368
Feb 20, 20253.08003.08003.06003.07003.0700115,776
Feb 19, 20253.10003.11003.07003.07003.0700168,940
Feb 18, 20253.10003.13003.09003.09003.0900282,976
Feb 17, 20253.10003.11003.08003.08003.080089,865
Feb 14, 20253.10003.11003.08003.11003.1100227,133
Feb 13, 20253.10003.10003.08003.08003.0800107,659
Feb 12, 20253.09003.09003.08003.08003.080071,592
Feb 11, 20253.10003.12003.09003.09003.0900238,961
Feb 10, 20253.11003.11503.09003.09003.090078,868
Feb 7, 20253.10003.12003.10003.12003.120056,783
Feb 6, 20253.10003.10003.09003.09003.090083,360
Feb 5, 20253.08003.10003.07003.08003.0800153,139
Feb 4, 20253.08003.09003.07003.09003.0900188,897
Feb 3, 20253.11003.11003.07003.08003.0800147,193
Jan 31, 20253.15003.15003.11003.12003.1200229,035
Jan 30, 2025 0.0725 Dividend
Jan 30, 20253.13003.16003.11003.16003.1600254,384
Jan 29, 20253.19003.20003.18003.19003.1175165,596
Jan 28, 20253.17003.19003.17003.18003.1077125,668
Jan 24, 20253.18003.19003.17003.17003.0980162,603
Jan 23, 20253.20003.20003.16003.17003.0980230,857
Jan 22, 20253.22003.22003.19003.19003.1175277,373
Jan 21, 20253.22003.23003.20003.20003.1273188,101
Jan 20, 20253.22003.23003.21003.21003.1370267,706
Jan 17, 20253.22003.22003.21003.21003.137038,938
Jan 16, 20253.25003.26003.20003.20003.1273210,058
Jan 15, 20253.22003.25003.21003.23003.1566122,969
Jan 14, 20253.23003.24003.21003.22003.146850,831
Jan 13, 20253.24003.25003.20003.20003.1273137,120
Jan 10, 20253.24003.25003.24003.24003.166435,277
Jan 9, 20253.26003.26003.24003.24003.166497,691
Jan 8, 20253.26003.27003.22003.27003.1957152,811
Jan 7, 20253.25003.27003.25003.25003.1761120,924
Jan 6, 20253.24003.26003.22003.22003.1468187,625
Jan 3, 20253.24003.25003.23003.23003.156685,882
Jan 2, 20253.21003.24003.21003.24003.166443,016
Dec 31, 20243.21003.23003.20003.23003.156633,326
Dec 30, 20243.21003.23003.19003.19003.117513,766
Dec 27, 20243.20003.23003.20003.21003.137024,562
Dec 24, 20243.20003.22003.19003.22003.1468238,991
Dec 23, 20243.18003.20003.18003.20003.127323,870
Dec 20, 20243.19003.19003.17003.17003.0980113,055
Dec 19, 20243.16003.21003.16003.19003.1175139,651
Dec 18, 20243.19003.21003.19003.21003.1370319,391
Dec 17, 20243.17003.20003.14003.16003.0882199,902
Dec 16, 20243.13003.20003.13003.15003.0784250,398
Dec 13, 20243.16003.16003.14003.15003.078482,386
Dec 12, 20243.15003.17003.15003.15003.0784175,285
Dec 11, 20243.17003.18003.16003.17003.0980123,923
Dec 10, 20243.19003.19003.17003.17003.098083,620
Dec 9, 20243.22003.22003.17003.18003.1077253,436
Dec 6, 20243.21003.23003.21003.21003.1370121,048
Dec 5, 20243.20003.22003.18003.22003.146856,806
Dec 4, 20243.22003.22003.18003.19003.1175169,306
Dec 3, 20243.22003.24003.20003.22003.1468114,543
Dec 2, 20243.23003.23003.19003.19003.117576,867
Nov 29, 20243.22003.25003.21003.25003.1761140,075
Nov 28, 20243.21003.22003.19003.22003.1468116,487
Nov 27, 20243.18003.21003.18003.20003.1273276,608
Nov 26, 20243.15003.18003.14003.18003.1077207,653
Nov 25, 20243.10003.14003.10003.14003.0686177,332
Nov 22, 20243.12003.12003.08003.08003.0100205,801
Nov 21, 20243.14003.14003.10003.10003.0295145,816
Nov 20, 20243.15003.17003.13003.16003.0882252,663
Nov 19, 20243.16003.16003.12003.15003.0784142,347
Nov 18, 20243.13003.16003.11003.16003.0882159,786
Nov 15, 20243.15003.15003.13003.15003.078480,189
Nov 14, 20243.15003.16003.14003.14003.068666,145
Nov 13, 20243.15003.15003.13003.13003.0589197,626
Nov 12, 20243.14003.16003.14003.14003.068678,652
Nov 11, 20243.16003.17003.11003.13003.0589193,510
Nov 8, 20243.17003.17003.14003.17003.0980151,998
Nov 7, 20243.16003.17003.13003.16003.0882204,816
Nov 6, 20243.18003.21003.16003.16003.0882424,767
Nov 5, 20243.17003.19003.17003.19003.117572,634
Nov 4, 20243.19003.19003.17003.17003.098069,831
Nov 1, 20243.18003.20003.18003.18003.1077119,154
Oct 31, 20243.20003.21003.16003.17003.0980191,570
Oct 30, 20243.24003.24003.19003.19003.117583,603
Oct 29, 20243.23003.26003.20003.20003.1273231,912
Oct 28, 20243.23003.26003.23003.23003.1566151,358
Oct 25, 20243.25003.25003.21003.23003.156679,138
Oct 24, 20243.24003.25003.24003.25003.176179,109
Oct 23, 20243.25003.26003.22003.26003.1859111,378
Oct 22, 20243.23003.25003.23003.25003.176183,583
Oct 21, 20243.25003.25003.22003.25003.1761187,852
Oct 18, 20243.25003.25003.22003.25003.176176,104
Oct 17, 20243.23003.25003.23003.25003.1761136,913
Oct 16, 20243.25003.25003.22003.22003.146859,573
Oct 15, 20243.24003.25003.23003.25003.176193,315
Oct 14, 20243.22003.25003.22003.23003.1566120,163
Oct 11, 20243.23003.24003.22003.22003.146885,001
Oct 10, 20243.23003.25003.22003.22003.146859,319
Oct 9, 20243.24003.25003.21003.22003.1468199,376
Oct 8, 20243.21003.24003.20003.24003.1664196,340
Oct 7, 20243.18003.21003.18003.21003.137065,585
Oct 4, 20243.18003.20003.16003.18003.107784,087
Oct 3, 20243.18003.19003.17003.17003.0980101,227
Oct 2, 20243.19003.20003.17003.17003.098047,641
Oct 1, 20243.18003.21003.17003.19003.1175119,435
Sep 30, 20243.18003.22003.16003.18003.1077256,179
Sep 27, 20243.18003.20003.15003.15003.0784109,452
Sep 26, 20243.15003.20003.15003.16003.0882325,566
Sep 25, 20243.16003.17003.14003.16003.0882162,576
Sep 24, 20243.17003.17003.14003.16003.0882178,293
Sep 23, 20243.17003.18003.14503.18003.1077171,071
Sep 20, 20243.16003.19003.16003.19003.1175112,264
Sep 19, 20243.16003.18003.15003.16003.088296,560
Sep 18, 20243.17003.18003.14003.15003.0784167,037
Sep 17, 20243.17003.17003.14003.17003.0980126,846
Sep 16, 20243.15003.18003.13003.13003.0589217,053
Sep 13, 20243.15003.15003.12003.15003.0784143,114
Sep 12, 20243.15003.15003.12003.14003.0686109,258
Sep 11, 20243.12003.15003.12003.14003.0686167,207
Sep 10, 20243.13003.15003.12503.13003.0589251,223
Sep 9, 20243.13003.14003.09003.13003.0589197,823
Sep 6, 20243.14003.14003.12003.12003.049177,327
Sep 5, 20243.13003.15003.12003.15003.0784199,348
Sep 4, 20243.13003.13003.11003.12003.0491246,540
Sep 3, 20243.13003.16003.13003.16003.0882225,282
Sep 2, 20243.12003.14003.12003.13003.058969,531
Aug 30, 20243.09003.12003.08003.12003.0491278,735
Aug 29, 20243.08003.10003.05003.10003.0295253,858
Aug 28, 20243.08003.10003.06003.08003.0100151,218
Aug 27, 20243.08003.12003.07003.07003.0002165,511
Aug 26, 20243.06003.10003.06003.07003.0002186,357
Aug 23, 20243.07003.07003.05003.07003.000273,238
Aug 22, 20243.09003.09003.04003.04002.9709305,916
Aug 21, 20243.09003.10003.06003.09003.019899,404
Aug 20, 20243.09003.10003.08003.08003.010073,623
Aug 19, 20243.05003.09003.05003.08003.0100105,263
Aug 16, 20243.03003.08003.02003.03002.9611195,832
Aug 15, 20243.04003.05003.00003.00002.9318144,908
Aug 14, 20243.03003.03003.01003.01002.9416152,423
Aug 13, 20243.09003.09003.00003.01002.9416263,506
Aug 12, 20243.07003.13003.07003.10003.0295178,815
Aug 9, 2024 0.0800 Dividend
Aug 9, 20243.05003.09003.03003.09003.0198228,599
Aug 8, 20243.12003.16003.10003.16003.0100276,241
Aug 7, 20243.12003.14003.10003.12002.9719164,438
Aug 6, 20243.06003.12003.06003.11002.9624280,439
Aug 5, 20243.14003.14003.07003.07002.9243314,591
Aug 2, 20243.16003.17003.14003.16003.010099,292
Aug 1, 20243.15003.18003.15003.16003.0100203,699
Jul 31, 20243.17003.17003.14003.14002.9909147,361
Jul 30, 20243.14003.17003.12003.17003.0195307,333
Jul 29, 20243.13003.15003.11003.15003.0005284,888
Jul 26, 20243.12003.13003.10003.13002.9814185,294
Jul 25, 20243.10003.12003.09003.10002.9528101,131
Jul 24, 20243.11003.12003.10003.12002.9719190,544
Jul 23, 20243.11003.12003.09003.09002.9433343,470
Jul 22, 20243.09003.11003.08003.11002.9624137,561
Jul 19, 20243.08003.11003.08003.11002.9624150,698
Jul 18, 20243.08003.12003.06003.08002.9338215,302
Jul 17, 20243.08003.10003.07003.08002.9338220,035
Jul 16, 20243.08003.10003.06003.06002.9147155,426
Jul 15, 20243.11003.14003.07003.08002.9338206,003
Jul 12, 20243.11003.13003.09003.10002.9528121,400
Jul 11, 20243.09003.11003.06003.11002.9624175,868
Jul 10, 20243.03003.09003.03003.09002.9433130,990
Jul 9, 20243.05003.05003.03003.04002.895781,604
Jul 8, 20243.06003.07003.03003.03002.886274,796
Jul 5, 20243.03003.05003.02003.05002.905280,777
Jul 4, 20243.02003.03003.01003.03002.886291,273
Jul 3, 20243.00003.02003.00003.02002.8766141,209
Jul 2, 20242.98003.00002.97003.00002.8576163,082
Jul 1, 20242.95002.98002.95002.97002.8290135,567
Jun 28, 20242.96002.97002.95002.95002.810095,489
Jun 27, 20242.95002.97002.94002.97002.8290118,981
Jun 26, 20242.95002.97502.95002.97002.829091,640
Jun 25, 20242.93002.98002.93002.96002.8195145,528
Jun 24, 20242.96002.98002.93002.93002.7909258,034
Jun 21, 20242.97002.99002.96002.96002.8195171,325
Jun 20, 20242.94003.01002.94002.96002.8195249,784
Jun 19, 20242.95002.96002.93002.93002.7909136,165
Jun 18, 20242.95002.96002.93002.93002.7909289,726
Jun 17, 20242.96002.97502.93002.94002.8004223,952
Jun 14, 20242.97002.98002.95002.95002.8100127,860
Jun 13, 20242.99003.00002.96002.96002.8195243,584
Jun 12, 20242.98002.99002.96002.98002.8385121,676
Jun 11, 20242.97002.99002.96002.97002.8290208,007
Jun 7, 20242.98003.00002.96002.96002.8195119,094
Jun 6, 20243.00003.00002.97002.98002.8385162,194
Jun 5, 20242.96003.00002.96002.99002.8481196,174
Jun 4, 20242.95002.98002.95002.96002.8195243,950
Jun 3, 20242.95002.97002.94002.95002.810064,778
May 31, 20242.94002.96002.94002.94002.800460,512
May 30, 20242.94002.94002.92002.92002.7814138,949
May 29, 20242.94002.97002.93002.93002.7909165,192
May 28, 20242.97002.97002.93002.94002.8004157,277
May 27, 20242.99002.99002.95002.95002.8100197,573
May 24, 20242.96002.99002.96002.97002.8290122,472
May 23, 20242.97002.98002.95002.98002.8385174,990
May 22, 20242.98002.99002.96002.97002.8290161,148
May 21, 20242.99003.00002.97003.00002.857666,485
May 20, 20242.99003.01002.98003.00002.857683,687
May 17, 20242.99003.00002.97002.97002.829093,053
May 16, 20242.97003.00002.97002.98002.8385229,102
May 15, 20242.98002.98002.96002.96002.819592,705
May 14, 20242.99003.00002.97002.98002.8385100,888
May 13, 20242.99003.00002.97002.99002.848181,148
May 10, 20242.97002.99002.96002.99002.8481164,016
May 9, 20242.97002.99002.97002.97002.8290126,084
May 8, 20242.98002.99002.96002.96002.8195104,191
May 7, 20243.00003.03002.97002.97002.8290229,765
May 6, 20243.00003.01002.99003.01002.867172,139
May 3, 20242.98003.00002.98003.00002.857653,439
May 2, 20242.97003.02002.97002.99002.8481155,882
May 1, 20242.98002.98002.95002.97002.8290118,609
Apr 30, 20242.96002.98002.96002.98002.838567,073
Apr 29, 20242.96002.96002.95002.95002.8100167,787
Apr 26, 20242.97002.98002.95002.95002.810080,030
Apr 24, 20242.98002.99002.95002.96002.8195150,036
Apr 23, 20242.97003.02002.96002.98002.8385221,960
Apr 22, 20242.97003.00002.96002.97002.829096,498
Apr 19, 20242.97002.98002.95002.96002.8195198,447
Apr 18, 20242.96002.99002.96002.97002.829071,312
Apr 17, 20242.96002.98002.95002.95002.810041,499
Apr 16, 20242.98002.98002.95002.95002.8100193,343
Apr 15, 20242.98003.00002.96002.97002.8290121,181
Apr 12, 20242.99003.02002.98002.98002.8385135,850
Apr 11, 20242.98003.00002.97002.99002.8481127,396
Apr 10, 20243.02003.02002.98002.99002.8481117,759
Apr 9, 20243.01003.03002.99002.99002.8481118,531
Apr 8, 20242.99003.02002.97003.02002.8766172,865

Related Tickers

WLE.AX WAM Leaders Limited
1.2000
-2.83%
 
ALI.AX Argo Global Listed Infrastructure Limited
2.2500
0.00%
 
REP.AX RAM Essential Services Property Fund
0.5550
-1.77%
 
MIR.AX Mirrabooka Investments Limited
3.1100
-1.58%
 
WAX.AX WAM Research Limited
1.1650
-3.72%
 
AGZI.L Aberforth Geared Value & Income Trust plc
102.24
-2.63%
 
WMA.AX Wam Alternative Assets Limited
0.9250
-4.15%
 
KKC.AX Kkr Credit Income Fund
2.0400
-2.86%
 
CD1.AX CD Private Equity Fund I
0.5000
-9.09%
 
WGB.AX WAM Global Limited
2.1800
-3.96%