ASX - Delayed Quote AUD
Diversified United Investment Limited (DUI.AX)
5.35
+0.04
+(0.75%)
At close: 3:59:32 PM GMT+10
Currency in AUD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 29, 2025 | 5.34 | 5.35 | 5.32 | 5.35 | 5.35 | 39,776 |
| May 28, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 6,706 |
| May 27, 2025 | 5.32 | 5.32 | 5.31 | 5.31 | 5.31 | 11,374 |
| May 26, 2025 | 5.34 | 5.35 | 5.33 | 5.34 | 5.34 | 10,973 |
| May 23, 2025 | 5.34 | 5.34 | 5.33 | 5.33 | 5.33 | 4,742 |
| May 22, 2025 | 5.33 | 5.33 | 5.32 | 5.32 | 5.32 | 25,296 |
| May 21, 2025 | 5.35 | 5.37 | 5.35 | 5.35 | 5.35 | 29,546 |
| May 20, 2025 | 5.34 | 5.36 | 5.32 | 5.36 | 5.36 | 96,851 |
| May 19, 2025 | 5.32 | 5.33 | 5.30 | 5.30 | 5.30 | 78,424 |
| May 16, 2025 | 5.31 | 5.33 | 5.28 | 5.32 | 5.32 | 79,103 |
| May 15, 2025 | 5.29 | 5.30 | 5.20 | 5.30 | 5.30 | 130,488 |
| May 14, 2025 | 5.30 | 5.32 | 5.29 | 5.32 | 5.32 | 25,597 |
| May 13, 2025 | 5.28 | 5.33 | 5.25 | 5.33 | 5.33 | 288,173 |
| May 12, 2025 | 5.25 | 5.28 | 5.23 | 5.23 | 5.23 | 65,379 |
| May 9, 2025 | 5.23 | 5.28 | 5.23 | 5.25 | 5.25 | 31,628 |
| May 8, 2025 | 5.22 | 5.26 | 5.20 | 5.26 | 5.26 | 46,315 |
| May 7, 2025 | 5.22 | 5.23 | 5.21 | 5.23 | 5.23 | 28,968 |
| May 6, 2025 | 5.21 | 5.22 | 5.19 | 5.22 | 5.22 | 59,281 |
| May 5, 2025 | 5.19 | 5.24 | 5.19 | 5.24 | 5.24 | 72,231 |
| May 2, 2025 | 5.17 | 5.19 | 5.17 | 5.17 | 5.17 | 30,985 |
| May 1, 2025 | 5.16 | 5.19 | 5.16 | 5.16 | 5.16 | 16,878 |
| Apr 30, 2025 | 5.16 | 5.18 | 5.14 | 5.16 | 5.16 | 133,072 |
| Apr 29, 2025 | 5.12 | 5.15 | 5.12 | 5.15 | 5.15 | 66,179 |
| Apr 28, 2025 | 5.12 | 5.13 | 5.10 | 5.11 | 5.11 | 37,082 |
| Apr 24, 2025 | 5.07 | 5.08 | 5.07 | 5.08 | 5.08 | 7,728 |
| Apr 23, 2025 | 5.01 | 5.04 | 5.00 | 5.02 | 5.02 | 21,545 |
| Apr 22, 2025 | 5.01 | 5.01 | 4.90 | 4.99 | 4.99 | 137,780 |
| Apr 17, 2025 | 5.03 | 5.03 | 5.01 | 5.01 | 5.01 | 13,083 |
| Apr 16, 2025 | 4.95 | 5.03 | 4.95 | 5.00 | 5.00 | 60,306 |
| Apr 15, 2025 | 4.96 | 4.97 | 4.95 | 4.95 | 4.95 | 24,550 |
| Apr 14, 2025 | 4.93 | 5.00 | 4.92 | 4.92 | 4.92 | 68,096 |
| Apr 11, 2025 | 4.96 | 4.96 | 4.88 | 4.94 | 4.94 | 65,715 |
| Apr 10, 2025 | 5.10 | 5.10 | 4.94 | 4.96 | 4.96 | 91,735 |
| Apr 9, 2025 | 4.94 | 4.96 | 4.90 | 4.95 | 4.95 | 574 |
| Apr 8, 2025 | 4.96 | 4.98 | 4.91 | 4.97 | 4.97 | 32,501 |
| Apr 7, 2025 | 4.96 | 4.96 | 4.90 | 4.95 | 4.95 | 193,471 |
| Apr 4, 2025 | 5.03 | 5.05 | 4.99 | 5.00 | 5.00 | 63,984 |
| Apr 3, 2025 | 5.13 | 5.13 | 5.10 | 5.10 | 5.10 | 5,051 |
| Apr 2, 2025 | 5.14 | 5.15 | 5.13 | 5.13 | 5.13 | 38,468 |
| Apr 1, 2025 | 5.07 | 5.14 | 5.07 | 5.13 | 5.13 | 76,372 |
| Mar 31, 2025 | 5.15 | 5.15 | 5.10 | 5.13 | 5.13 | 14,050 |
| Mar 28, 2025 | 5.15 | 5.15 | 5.12 | 5.14 | 5.14 | 4,778 |
| Mar 27, 2025 | 5.14 | 5.16 | 5.14 | 5.15 | 5.15 | 8,566 |
| Mar 26, 2025 | 5.15 | 5.19 | 5.11 | 5.11 | 5.11 | 74,566 |
| Mar 25, 2025 | 5.09 | 5.16 | 5.09 | 5.12 | 5.12 | 135,507 |
| Mar 24, 2025 | 5.05 | 5.05 | 5.02 | 5.03 | 5.03 | 103,965 |
| Mar 21, 2025 | 5.04 | 5.06 | 5.00 | 5.03 | 5.03 | 125,638 |
| Mar 20, 2025 | 5.04 | 5.04 | 5.02 | 5.02 | 5.02 | 31,392 |
| Mar 19, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 35,546 |
| Mar 18, 2025 | 4.98 | 5.00 | 4.97 | 5.00 | 5.00 | 118,573 |
| Mar 17, 2025 | 4.97 | 5.00 | 4.95 | 5.00 | 5.00 | 98,048 |
| Mar 14, 2025 | 5.00 | 5.05 | 4.95 | 4.95 | 4.95 | 49,323 |
| Mar 13, 2025 | 5.00 | 5.02 | 4.98 | 5.00 | 5.00 | 70,458 |
| Mar 12, 2025 | 5.09 | 5.09 | 4.99 | 5.00 | 5.00 | 56,426 |
| Mar 11, 2025 | 5.10 | 5.12 | 5.07 | 5.09 | 5.09 | 94,559 |
| Mar 10, 2025 | 5.10 | 5.12 | 5.10 | 5.12 | 5.12 | 4,335 |
| Mar 7, 2025 | 5.15 | 5.15 | 5.09 | 5.11 | 5.11 | 11,453 |
| Mar 6, 2025 | 5.14 | 5.15 | 5.11 | 5.13 | 5.13 | 100,904 |
| Mar 5, 2025 | 5.14 | 5.15 | 5.12 | 5.14 | 5.14 | 98,890 |
| Mar 4, 2025 | 5.17 | 5.19 | 5.10 | 5.19 | 5.19 | 109,750 |
| Mar 3, 2025 | 5.17 | 5.21 | 5.17 | 5.20 | 5.20 | 40,253 |
| Feb 28, 2025 | 0.07 Dividend | |||||
| Feb 28, 2025 | 5.24 | 5.28 | 5.17 | 5.17 | 5.17 | 118,230 |
| Feb 27, 2025 | 5.34 | 5.35 | 5.32 | 5.32 | 5.25 | 22,838 |
| Feb 26, 2025 | 5.33 | 5.34 | 5.31 | 5.34 | 5.27 | 29,279 |
| Feb 25, 2025 | 5.34 | 5.34 | 5.31 | 5.33 | 5.26 | 10,668 |
| Feb 24, 2025 | 5.34 | 5.34 | 5.28 | 5.34 | 5.27 | 37,421 |
| Feb 21, 2025 | 5.35 | 5.37 | 5.34 | 5.37 | 5.30 | 16,161 |
| Feb 20, 2025 | 5.32 | 5.35 | 5.31 | 5.31 | 5.24 | 217,061 |
| Feb 19, 2025 | 5.32 | 5.34 | 5.28 | 5.31 | 5.24 | 62,760 |
| Feb 18, 2025 | 5.34 | 5.34 | 5.30 | 5.34 | 5.27 | 26,322 |
| Feb 17, 2025 | 5.34 | 5.34 | 5.28 | 5.28 | 5.21 | 19,924 |
| Feb 14, 2025 | 5.32 | 5.33 | 5.31 | 5.31 | 5.24 | 48,663 |
| Feb 13, 2025 | 5.31 | 5.32 | 5.28 | 5.30 | 5.23 | 39,325 |
| Feb 12, 2025 | 5.26 | 5.31 | 5.20 | 5.28 | 5.21 | 190,149 |
| Feb 11, 2025 | 5.28 | 5.28 | 5.25 | 5.28 | 5.21 | 183,827 |
| Feb 10, 2025 | 5.27 | 5.28 | 5.25 | 5.28 | 5.21 | 30,891 |
| Feb 7, 2025 | 5.25 | 5.29 | 5.23 | 5.29 | 5.22 | 128,544 |
| Feb 6, 2025 | 5.26 | 5.27 | 5.25 | 5.25 | 5.18 | 54,001 |
| Feb 5, 2025 | 5.26 | 5.27 | 5.20 | 5.26 | 5.19 | 102,112 |
| Feb 4, 2025 | 5.19 | 5.25 | 5.19 | 5.24 | 5.17 | 195,351 |
| Feb 3, 2025 | 5.25 | 5.25 | 5.18 | 5.19 | 5.12 | 47,051 |
| Jan 31, 2025 | 5.27 | 5.27 | 5.25 | 5.25 | 5.18 | 49,778 |
| Jan 30, 2025 | 5.26 | 5.27 | 5.26 | 5.26 | 5.19 | 43,521 |
| Jan 29, 2025 | 5.24 | 5.27 | 5.10 | 5.25 | 5.18 | 85,797 |
| Jan 28, 2025 | 5.25 | 5.28 | 5.24 | 5.26 | 5.19 | 153,386 |
| Jan 24, 2025 | 5.28 | 5.30 | 5.26 | 5.27 | 5.20 | 25,338 |
| Jan 23, 2025 | 5.32 | 5.32 | 5.28 | 5.28 | 5.21 | 26,436 |
| Jan 22, 2025 | 5.32 | 5.32 | 5.27 | 5.31 | 5.24 | 56,193 |
| Jan 21, 2025 | 5.28 | 5.31 | 5.28 | 5.31 | 5.24 | 5,999 |
| Jan 20, 2025 | 5.26 | 5.28 | 5.26 | 5.27 | 5.20 | 13,376 |
| Jan 17, 2025 | 5.31 | 5.31 | 5.26 | 5.26 | 5.19 | 933 |
| Jan 16, 2025 | 5.31 | 5.33 | 5.25 | 5.25 | 5.18 | 47,999 |
| Jan 15, 2025 | 5.30 | 5.32 | 5.29 | 5.30 | 5.23 | 79,195 |
| Jan 14, 2025 | 5.27 | 5.31 | 5.27 | 5.27 | 5.20 | 7,651 |
| Jan 13, 2025 | 5.29 | 5.29 | 5.26 | 5.26 | 5.19 | 1,966 |
| Jan 10, 2025 | 5.31 | 5.33 | 5.29 | 5.29 | 5.22 | 4,452 |
| Jan 9, 2025 | 5.29 | 5.33 | 5.29 | 5.33 | 5.26 | 14,254 |
| Jan 8, 2025 | 5.28 | 5.30 | 5.27 | 5.29 | 5.22 | 26,935 |
| Jan 7, 2025 | 5.32 | 5.32 | 5.25 | 5.25 | 5.18 | 25,384 |
| Jan 6, 2025 | 5.26 | 5.33 | 5.26 | 5.27 | 5.20 | 16,467 |
| Jan 3, 2025 | 5.30 | 5.32 | 5.30 | 5.30 | 5.23 | 15,506 |
| Jan 2, 2025 | 5.30 | 5.30 | 5.28 | 5.30 | 5.23 | 103 |
| Dec 31, 2024 | 5.29 | 5.30 | 5.29 | 5.30 | 5.23 | 9,061 |
| Dec 30, 2024 | 5.31 | 5.31 | 5.26 | 5.26 | 5.19 | 8,339 |
| Dec 27, 2024 | 5.24 | 5.32 | 5.24 | 5.28 | 5.21 | 15,969 |
| Dec 24, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.20 | - |
| Dec 23, 2024 | 5.17 | 5.27 | 5.16 | 5.27 | 5.20 | 30,366 |
| Dec 20, 2024 | 5.30 | 5.30 | 5.15 | 5.20 | 5.13 | 140,888 |
| Dec 19, 2024 | 5.32 | 5.32 | 5.21 | 5.30 | 5.23 | 100,301 |
| Dec 18, 2024 | 5.37 | 5.37 | 5.33 | 5.37 | 5.30 | 64,096 |
| Dec 17, 2024 | 5.37 | 5.37 | 5.35 | 5.35 | 5.28 | 43,672 |
| Dec 16, 2024 | 5.33 | 5.37 | 5.33 | 5.34 | 5.27 | 12,413 |
| Dec 13, 2024 | 5.39 | 5.39 | 5.34 | 5.34 | 5.27 | 61,920 |
| Dec 12, 2024 | 5.37 | 5.40 | 5.36 | 5.40 | 5.33 | 75,013 |
| Dec 11, 2024 | 5.37 | 5.37 | 5.34 | 5.37 | 5.30 | 73,405 |
| Dec 10, 2024 | 5.39 | 5.41 | 5.37 | 5.40 | 5.33 | 21,746 |
| Dec 9, 2024 | 5.40 | 5.41 | 5.36 | 5.38 | 5.31 | 79,374 |
| Dec 6, 2024 | 5.45 | 5.46 | 5.40 | 5.40 | 5.33 | 62,185 |
| Dec 5, 2024 | 5.38 | 5.42 | 5.38 | 5.40 | 5.33 | 55,384 |
| Dec 4, 2024 | 5.34 | 5.38 | 5.33 | 5.38 | 5.31 | 48,133 |
| Dec 3, 2024 | 5.34 | 5.36 | 5.30 | 5.34 | 5.27 | 106,170 |
| Dec 2, 2024 | 5.32 | 5.34 | 5.30 | 5.34 | 5.27 | 93,761 |
| Nov 29, 2024 | 5.30 | 5.32 | 5.30 | 5.32 | 5.25 | 64,248 |
| Nov 28, 2024 | 5.33 | 5.33 | 5.28 | 5.31 | 5.24 | 142,128 |
| Nov 27, 2024 | 5.32 | 5.34 | 5.30 | 5.33 | 5.26 | 58,764 |
| Nov 26, 2024 | 5.31 | 5.33 | 5.31 | 5.31 | 5.24 | 68,716 |
| Nov 25, 2024 | 5.31 | 5.33 | 5.30 | 5.30 | 5.23 | 36,444 |
| Nov 22, 2024 | 5.31 | 5.34 | 5.29 | 5.29 | 5.22 | 50,385 |
| Nov 21, 2024 | 5.33 | 5.33 | 5.29 | 5.33 | 5.26 | 12,811 |
| Nov 20, 2024 | 5.31 | 5.33 | 5.30 | 5.31 | 5.24 | 54,019 |
| Nov 19, 2024 | 5.29 | 5.32 | 5.28 | 5.32 | 5.25 | 93,483 |
| Nov 18, 2024 | 5.37 | 5.37 | 5.24 | 5.29 | 5.22 | 92,906 |
| Nov 15, 2024 | 5.34 | 5.35 | 5.30 | 5.31 | 5.24 | 20,051 |
| Nov 14, 2024 | 5.36 | 5.36 | 5.30 | 5.34 | 5.27 | 27,679 |
| Nov 13, 2024 | 5.33 | 5.35 | 5.32 | 5.33 | 5.26 | 75,887 |
| Nov 12, 2024 | 5.27 | 5.32 | 5.27 | 5.32 | 5.25 | 25,541 |
| Nov 11, 2024 | 5.30 | 5.30 | 5.27 | 5.27 | 5.20 | 37,741 |
| Nov 8, 2024 | 5.30 | 5.33 | 5.26 | 5.27 | 5.20 | 49,612 |
| Nov 7, 2024 | 5.25 | 5.30 | 5.25 | 5.30 | 5.23 | 73,716 |
| Nov 6, 2024 | 5.26 | 5.28 | 5.23 | 5.28 | 5.21 | 81,430 |
| Nov 5, 2024 | 5.23 | 5.27 | 5.22 | 5.27 | 5.20 | 15,700 |
| Nov 4, 2024 | 5.23 | 5.23 | 5.21 | 5.22 | 5.15 | 5,381 |
| Nov 1, 2024 | 5.20 | 5.23 | 5.20 | 5.23 | 5.16 | 45,836 |
| Oct 31, 2024 | 5.25 | 5.26 | 5.22 | 5.22 | 5.15 | 79,312 |
| Oct 30, 2024 | 5.26 | 5.28 | 5.25 | 5.28 | 5.21 | 20,062 |
| Oct 29, 2024 | 5.28 | 5.30 | 5.26 | 5.26 | 5.19 | 80,230 |
| Oct 28, 2024 | 5.26 | 5.29 | 5.25 | 5.25 | 5.18 | 70,833 |
| Oct 25, 2024 | 5.27 | 5.28 | 5.25 | 5.25 | 5.18 | 74,861 |
| Oct 24, 2024 | 5.27 | 5.30 | 5.26 | 5.27 | 5.20 | 99,272 |
| Oct 23, 2024 | 5.27 | 5.28 | 5.26 | 5.26 | 5.19 | 49,007 |
| Oct 22, 2024 | 5.24 | 5.27 | 5.24 | 5.27 | 5.20 | 54,752 |
| Oct 21, 2024 | 5.28 | 5.28 | 5.23 | 5.24 | 5.17 | 46,490 |
| Oct 18, 2024 | 5.26 | 5.27 | 5.26 | 5.27 | 5.20 | 66,080 |
| Oct 17, 2024 | 5.26 | 5.27 | 5.26 | 5.26 | 5.19 | 46,323 |
| Oct 16, 2024 | 5.24 | 5.26 | 5.20 | 5.25 | 5.18 | 39,641 |
| Oct 15, 2024 | 5.23 | 5.25 | 5.21 | 5.21 | 5.14 | 13,446 |
| Oct 14, 2024 | 5.20 | 5.22 | 5.16 | 5.22 | 5.15 | 96,365 |
| Oct 11, 2024 | 5.23 | 5.23 | 5.16 | 5.16 | 5.09 | 82,161 |
| Oct 10, 2024 | 5.24 | 5.25 | 5.24 | 5.25 | 5.18 | 55,046 |
| Oct 9, 2024 | 5.28 | 5.28 | 5.22 | 5.22 | 5.15 | 80,153 |
| Oct 8, 2024 | 5.27 | 5.29 | 5.23 | 5.24 | 5.17 | 42,111 |
| Oct 7, 2024 | 5.23 | 5.28 | 5.23 | 5.27 | 5.20 | 22,332 |
| Oct 4, 2024 | 5.28 | 5.28 | 5.18 | 5.20 | 5.13 | 71,386 |
| Oct 3, 2024 | 5.26 | 5.29 | 5.25 | 5.29 | 5.22 | 10,922 |
| Oct 2, 2024 | 5.27 | 5.29 | 5.26 | 5.26 | 5.19 | 24,255 |
| Oct 1, 2024 | 5.27 | 5.29 | 5.26 | 5.27 | 5.20 | 14,589 |
| Sep 30, 2024 | 5.27 | 5.29 | 5.26 | 5.29 | 5.22 | 98,796 |
| Sep 27, 2024 | 5.28 | 5.28 | 5.26 | 5.26 | 5.19 | 4,385 |
| Sep 26, 2024 | 5.26 | 5.29 | 5.25 | 5.25 | 5.18 | 39,911 |
| Sep 25, 2024 | 5.30 | 5.30 | 5.27 | 5.27 | 5.20 | 2,253 |
| Sep 24, 2024 | 5.29 | 5.36 | 5.29 | 5.31 | 5.24 | 32,038 |
| Sep 23, 2024 | 5.31 | 5.31 | 5.28 | 5.29 | 5.22 | 17,721 |
| Sep 20, 2024 | 5.27 | 5.41 | 5.27 | 5.32 | 5.25 | 106,229 |
| Sep 19, 2024 | 5.24 | 5.28 | 5.24 | 5.26 | 5.19 | 6,096 |
| Sep 18, 2024 | 5.27 | 5.28 | 5.24 | 5.24 | 5.17 | 77,876 |
| Sep 17, 2024 | 5.25 | 5.28 | 5.23 | 5.24 | 5.17 | 58,307 |
| Sep 16, 2024 | 5.21 | 5.24 | 5.21 | 5.24 | 5.17 | 6,039 |
| Sep 13, 2024 | 5.22 | 5.25 | 5.21 | 5.21 | 5.14 | 55,760 |
| Sep 12, 2024 | 5.19 | 5.20 | 5.19 | 5.20 | 5.13 | 28,465 |
| Sep 11, 2024 | 5.18 | 5.19 | 5.15 | 5.19 | 5.12 | 31,439 |
| Sep 10, 2024 | 5.19 | 5.20 | 5.17 | 5.18 | 5.11 | 16,118 |
| Sep 9, 2024 | 5.15 | 5.23 | 5.12 | 5.23 | 5.16 | 20,095 |
| Sep 6, 2024 | 5.17 | 5.20 | 5.17 | 5.20 | 5.13 | 5,410 |
| Sep 5, 2024 | 5.20 | 5.21 | 5.16 | 5.17 | 5.10 | 10,480 |
| Sep 4, 2024 | 5.18 | 5.20 | 5.13 | 5.18 | 5.11 | 10,602 |
| Sep 3, 2024 | 5.20 | 5.23 | 5.18 | 5.19 | 5.12 | 48,387 |
| Sep 2, 2024 | 5.20 | 5.21 | 5.19 | 5.20 | 5.13 | 21,459 |
| Aug 30, 2024 | 5.20 | 5.22 | 5.19 | 5.19 | 5.12 | 61,620 |
| Aug 29, 2024 | 5.18 | 5.20 | 5.18 | 5.19 | 5.12 | 18,995 |
| Aug 28, 2024 | 5.26 | 5.26 | 5.21 | 5.24 | 5.17 | 31,012 |
| Aug 27, 2024 | 5.16 | 5.26 | 5.16 | 5.26 | 5.19 | 38,897 |
| Aug 26, 2024 | 0.09 Dividend | |||||
| Aug 26, 2024 | 5.31 | 5.33 | 5.25 | 5.25 | 5.18 | 14,400 |
| Aug 23, 2024 | 5.30 | 5.35 | 5.26 | 5.34 | 5.18 | 74,758 |
| Aug 22, 2024 | 5.28 | 5.30 | 5.26 | 5.27 | 5.11 | 60,843 |
| Aug 21, 2024 | 5.27 | 5.28 | 5.26 | 5.28 | 5.12 | 31,550 |
| Aug 20, 2024 | 5.24 | 5.27 | 5.24 | 5.25 | 5.09 | 29,191 |
| Aug 19, 2024 | 5.24 | 5.25 | 5.22 | 5.24 | 5.08 | 18,497 |
| Aug 16, 2024 | 5.25 | 5.25 | 5.20 | 5.23 | 5.07 | 51,172 |
| Aug 15, 2024 | 5.25 | 5.28 | 5.22 | 5.27 | 5.11 | 46,995 |
| Aug 14, 2024 | 5.22 | 5.25 | 5.20 | 5.21 | 5.05 | 41,685 |
| Aug 13, 2024 | 5.21 | 5.22 | 5.19 | 5.22 | 5.06 | 22,992 |
| Aug 12, 2024 | 5.21 | 5.22 | 5.17 | 5.22 | 5.06 | 19,956 |
| Aug 9, 2024 | 5.17 | 5.22 | 5.15 | 5.19 | 5.04 | 72,938 |
| Aug 8, 2024 | 5.17 | 5.17 | 5.14 | 5.16 | 5.01 | 7,498 |
| Aug 7, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 4.99 | 71,354 |
| Aug 6, 2024 | 5.15 | 5.20 | 5.11 | 5.13 | 4.98 | 72,567 |
| Aug 5, 2024 | 5.20 | 5.20 | 5.15 | 5.17 | 5.02 | 57,673 |
| Aug 2, 2024 | 5.27 | 5.28 | 5.22 | 5.25 | 5.09 | 64,330 |
| Aug 1, 2024 | 5.21 | 5.27 | 5.21 | 5.24 | 5.08 | 6,662 |
| Jul 31, 2024 | 5.24 | 5.25 | 5.20 | 5.20 | 5.05 | 14,059 |
| Jul 30, 2024 | 5.15 | 5.30 | 5.12 | 5.24 | 5.08 | 47,827 |
| Jul 29, 2024 | 5.17 | 5.21 | 5.17 | 5.20 | 5.05 | 46,110 |
| Jul 26, 2024 | 5.10 | 5.16 | 5.10 | 5.16 | 5.01 | 13,628 |
| Jul 25, 2024 | 5.09 | 5.17 | 5.03 | 5.07 | 4.92 | 23,633 |
| Jul 24, 2024 | 5.18 | 5.22 | 5.10 | 5.17 | 5.02 | 108,365 |
| Jul 23, 2024 | 5.19 | 5.21 | 5.18 | 5.18 | 5.03 | 44,014 |
| Jul 22, 2024 | 5.17 | 5.21 | 5.17 | 5.19 | 5.04 | 71,195 |
| Jul 19, 2024 | 5.20 | 5.20 | 5.17 | 5.18 | 5.03 | 21,024 |
| Jul 18, 2024 | 5.22 | 5.33 | 5.18 | 5.20 | 5.05 | 41,463 |
| Jul 17, 2024 | 5.23 | 5.26 | 5.20 | 5.21 | 5.05 | 87,532 |
| Jul 16, 2024 | 5.16 | 5.22 | 5.13 | 5.17 | 5.02 | 44,145 |
| Jul 15, 2024 | 5.12 | 5.24 | 5.12 | 5.15 | 5.00 | 59,594 |
| Jul 12, 2024 | 5.11 | 5.12 | 5.10 | 5.12 | 4.97 | 34,746 |
| Jul 11, 2024 | 5.13 | 5.16 | 5.10 | 5.10 | 4.95 | 67,890 |
| Jul 10, 2024 | 5.12 | 5.16 | 5.12 | 5.12 | 4.97 | 87,342 |
| Jul 9, 2024 | 5.06 | 5.13 | 5.03 | 5.13 | 4.98 | 51,435 |
| Jul 8, 2024 | 5.06 | 5.09 | 5.06 | 5.06 | 4.91 | 56,704 |
| Jul 5, 2024 | 5.09 | 5.09 | 5.05 | 5.05 | 4.90 | 15,694 |
| Jul 4, 2024 | 5.07 | 5.08 | 5.03 | 5.06 | 4.91 | 79,402 |
| Jul 3, 2024 | 5.05 | 5.07 | 5.05 | 5.05 | 4.90 | 45,813 |
| Jul 2, 2024 | 5.05 | 5.06 | 5.04 | 5.05 | 4.90 | 118,877 |
| Jul 1, 2024 | 5.10 | 5.11 | 5.03 | 5.05 | 4.90 | 138,049 |
| Jun 28, 2024 | 5.24 | 5.28 | 5.03 | 5.13 | 4.98 | 151,052 |
| Jun 27, 2024 | 5.28 | 5.33 | 5.24 | 5.33 | 5.17 | 72,470 |
| Jun 26, 2024 | 5.30 | 5.30 | 5.23 | 5.30 | 5.14 | 45,977 |
| Jun 25, 2024 | 5.27 | 5.30 | 5.25 | 5.30 | 5.14 | 77,539 |
| Jun 24, 2024 | 5.40 | 5.40 | 5.24 | 5.27 | 5.11 | 92,998 |
| Jun 21, 2024 | 5.21 | 5.26 | 5.21 | 5.25 | 5.09 | 16,704 |
| Jun 20, 2024 | 5.23 | 5.25 | 5.18 | 5.25 | 5.09 | 87,143 |
| Jun 19, 2024 | 5.15 | 5.22 | 5.15 | 5.22 | 5.06 | 38,918 |
| Jun 18, 2024 | 5.17 | 5.19 | 5.16 | 5.19 | 5.04 | 32,933 |
| Jun 17, 2024 | 5.15 | 5.16 | 5.13 | 5.16 | 5.01 | 119,618 |
| Jun 14, 2024 | 5.15 | 5.15 | 5.11 | 5.15 | 5.00 | 65,048 |
| Jun 13, 2024 | 5.09 | 5.13 | 5.09 | 5.13 | 4.98 | 34,662 |
| Jun 12, 2024 | 5.09 | 5.12 | 5.04 | 5.11 | 4.96 | 69,275 |
| Jun 11, 2024 | 5.09 | 5.12 | 5.08 | 5.12 | 4.97 | 104,120 |
| Jun 7, 2024 | 5.07 | 5.12 | 5.07 | 5.11 | 4.96 | 38,408 |
| Jun 6, 2024 | 5.05 | 5.09 | 5.05 | 5.09 | 4.94 | 69,932 |
| Jun 5, 2024 | 5.06 | 5.09 | 5.06 | 5.07 | 4.92 | 29,926 |
| Jun 4, 2024 | 5.06 | 5.07 | 5.06 | 5.06 | 4.91 | 16,721 |
| Jun 3, 2024 | 5.07 | 5.08 | 5.03 | 5.03 | 4.88 | 37,969 |
| May 31, 2024 | 5.00 | 5.07 | 5.00 | 5.07 | 4.92 | 22,130 |
| May 30, 2024 | 5.08 | 5.08 | 5.05 | 5.05 | 4.90 | 61,413 |
| May 29, 2024 | 5.09 | 5.09 | 5.04 | 5.09 | 4.94 | 114,642 |
Related Tickers
DJW.AX Djerriwarrh Investments Limited
3.0900
+1.64%
WHF.AX Whitefield Industrials Limited
5.51
-1.25%
MIR.AX Mirrabooka Investments Limited
3.2000
-0.93%
PPT.AX Perpetual Limited
17.96
+0.84%
ARG.AX Argo Investments Limited
8.89
+0.34%
AFI.AX Australian Foundation Investment Company Limited
7.23
+0.28%