Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Diversified United Investment Limited (DUI.AX)

Compare
4.9200
-0.0400
(-0.81%)
As of 10:18:15 AM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20254.96004.96004.92004.92004.920012,849
Apr 10, 20255.10005.10004.94004.96004.960091,735
Apr 9, 20254.94004.96004.90004.95004.9500574
Apr 8, 20254.96004.98004.91004.97004.970032,501
Apr 7, 20254.96004.96004.90004.95004.9500193,471
Apr 4, 20255.03005.05004.99005.00005.000063,984
Apr 3, 20255.13005.13005.10005.10005.10005,051
Apr 2, 20255.14005.15005.13005.13005.130038,468
Apr 1, 20255.07005.14005.07005.13005.130076,372
Mar 31, 20255.15005.15005.10005.13005.130014,050
Mar 28, 20255.15005.15005.12005.14005.14004,778
Mar 27, 20255.14005.16005.14005.15005.15008,566
Mar 26, 20255.15005.19005.11005.11005.110074,566
Mar 25, 20255.09005.16005.09005.12005.1200135,507
Mar 24, 20255.05005.05005.02005.03005.0300103,965
Mar 21, 20255.04005.06005.00005.03005.0300125,638
Mar 20, 20255.04005.04005.02005.02005.020031,392
Mar 19, 20255.00005.05005.00005.05005.050035,546
Mar 18, 20254.98005.00004.97005.00005.0000118,573
Mar 17, 20254.97005.00004.94505.00005.000098,048
Mar 14, 20255.00005.05004.95004.95004.950049,323
Mar 13, 20255.00005.02004.98005.00005.000070,458
Mar 12, 20255.09005.09004.99005.00005.000056,426
Mar 11, 20255.10005.12005.07005.09005.090094,559
Mar 10, 20255.10005.12005.10005.12005.12004,335
Mar 7, 20255.15005.15005.09005.11005.110011,453
Mar 6, 20255.14005.15005.11005.13005.1300100,904
Mar 5, 20255.14005.15005.12005.14005.140098,890
Mar 4, 20255.17005.19005.10005.19005.1900109,750
Mar 3, 20255.17005.21005.17005.20005.200040,253
Feb 28, 2025 0.0700 Dividend
Feb 28, 20255.24005.28005.17005.17005.1700118,230
Feb 27, 20255.34005.35005.32005.32005.250022,838
Feb 26, 20255.33005.34005.31005.34005.269729,279
Feb 25, 20255.34005.34005.31005.33005.259910,668
Feb 24, 20255.34005.34005.28005.34005.269737,421
Feb 21, 20255.35005.37005.34005.37005.299316,161
Feb 20, 20255.32005.35005.31005.31005.2401217,061
Feb 19, 20255.32005.34005.28005.31005.240162,760
Feb 18, 20255.34005.34005.30005.34005.269726,322
Feb 17, 20255.34005.34005.28005.28005.210519,924
Feb 14, 20255.32005.33005.31005.31005.240148,663
Feb 13, 20255.31005.32005.28005.30005.230339,325
Feb 12, 20255.26005.31005.20005.28005.2105190,149
Feb 11, 20255.28005.28005.25005.28005.2105183,827
Feb 10, 20255.27005.28005.25005.28005.210530,891
Feb 7, 20255.25005.29005.23005.29005.2204128,544
Feb 6, 20255.26005.27005.25005.25005.180954,001
Feb 5, 20255.26005.27005.20005.25505.1859102,112
Feb 4, 20255.19005.25005.19005.24005.1711195,351
Feb 3, 20255.25005.25005.18005.19005.121747,051
Jan 31, 20255.27005.27005.25005.25005.180949,778
Jan 30, 20255.26005.27005.25505.26005.190843,521
Jan 29, 20255.24005.27005.10005.25005.180985,797
Jan 28, 20255.25005.28005.23505.26005.1908153,386
Jan 24, 20255.28005.30005.26005.27005.200725,338
Jan 23, 20255.32005.32005.28005.28005.210526,436
Jan 22, 20255.32005.32005.27005.31005.240156,193
Jan 21, 20255.28005.31005.28005.31005.24015,999
Jan 20, 20255.26005.28005.26005.27005.200713,376
Jan 17, 20255.31005.31005.26005.26005.1908933
Jan 16, 20255.31005.33005.25005.25005.180947,999
Jan 15, 20255.30005.32005.29005.30005.230379,195
Jan 14, 20255.27005.31005.27005.27005.20077,651
Jan 13, 20255.29005.29005.26005.26005.19081,966
Jan 10, 20255.31005.33005.29005.29005.22044,452
Jan 9, 20255.29005.33005.29005.33005.259914,254
Jan 8, 20255.28005.30005.27005.29005.220426,935
Jan 7, 20255.32005.32005.25005.25005.180925,384
Jan 6, 20255.26005.33005.26005.27005.200716,467
Jan 3, 20255.30005.32005.30005.30005.230315,506
Jan 2, 20255.30005.30005.28005.30005.2303103
Dec 31, 20245.29005.30005.29005.30005.23039,061
Dec 30, 20245.31005.31005.26005.26005.19088,339
Dec 27, 20245.24005.32005.24005.28005.210515,969
Dec 24, 20245.27005.27005.27005.27005.2007-
Dec 23, 20245.17005.27005.16005.27005.200730,366
Dec 20, 20245.30005.30005.15005.20005.1316140,888
Dec 19, 20245.32005.32005.21005.30005.2303100,301
Dec 18, 20245.37005.37005.33005.37005.299364,096
Dec 17, 20245.37005.37005.35005.35005.279643,672
Dec 16, 20245.33005.37005.33005.34005.269712,413
Dec 13, 20245.39005.39005.34005.34005.269761,920
Dec 12, 20245.37005.40005.36005.40005.328975,013
Dec 11, 20245.37005.37005.34005.37005.299373,405
Dec 10, 20245.39005.41005.37005.40005.328921,746
Dec 9, 20245.40005.41005.36005.38005.309279,374
Dec 6, 20245.45005.46005.40005.40005.328962,185
Dec 5, 20245.38005.42005.38005.40005.328955,384
Dec 4, 20245.34005.38005.33005.38005.309248,133
Dec 3, 20245.34005.36005.30005.34005.2697106,170
Dec 2, 20245.32005.34005.30005.34005.269793,761
Nov 29, 20245.30005.32005.30005.32005.250064,248
Nov 28, 20245.33005.33005.28505.31005.2401142,128
Nov 27, 20245.32005.34005.30005.33005.259958,764
Nov 26, 20245.31005.33005.31005.31005.240168,716
Nov 25, 20245.31005.33005.30005.30005.230336,444
Nov 22, 20245.31005.34005.29005.29005.220450,385
Nov 21, 20245.33005.33005.29005.33005.259912,811
Nov 20, 20245.31005.33005.30005.31005.240154,019
Nov 19, 20245.29005.32005.28005.32005.250093,483
Nov 18, 20245.37005.37005.24005.29005.220492,906
Nov 15, 20245.34005.35005.30005.31005.240120,051
Nov 14, 20245.36005.36005.30005.34005.269727,679
Nov 13, 20245.33005.35005.32505.33005.259975,887
Nov 12, 20245.27005.32005.27005.32005.250025,541
Nov 11, 20245.30005.30005.27005.27005.200737,741
Nov 8, 20245.30005.33005.26005.27005.200749,612
Nov 7, 20245.25005.30005.25005.30005.230373,716
Nov 6, 20245.26005.28005.23005.28005.210581,430
Nov 5, 20245.23005.27005.22505.27005.200715,700
Nov 4, 20245.23005.23005.21005.22005.15135,381
Nov 1, 20245.20005.23005.20005.23005.161245,836
Oct 31, 20245.25005.26005.22005.22005.151379,312
Oct 30, 20245.26005.28005.25005.28005.210520,062
Oct 29, 20245.28005.30005.26005.26005.190880,230
Oct 28, 20245.26005.29005.25005.25005.180970,833
Oct 25, 20245.27005.28005.25005.25005.180974,861
Oct 24, 20245.27005.30005.26005.27005.200799,272
Oct 23, 20245.27005.28005.26005.26005.190849,007
Oct 22, 20245.24005.27005.24005.27005.200754,752
Oct 21, 20245.28005.28005.23005.24005.171146,490
Oct 18, 20245.26005.27005.26005.27005.200766,080
Oct 17, 20245.26005.27005.26005.26005.190846,323
Oct 16, 20245.24005.26005.20005.25005.180939,641
Oct 15, 20245.23005.25005.21005.21005.141413,446
Oct 14, 20245.20005.22005.16005.22005.151396,365
Oct 11, 20245.23005.23005.16005.16005.092182,161
Oct 10, 20245.24005.25005.24005.25005.180955,046
Oct 9, 20245.28005.28005.22005.22005.151380,153
Oct 8, 20245.27005.29005.23005.24005.171142,111
Oct 7, 20245.23005.28005.23005.27005.200722,332
Oct 4, 20245.28005.28005.18005.20005.131671,386
Oct 3, 20245.26005.29005.25005.29005.220410,922
Oct 2, 20245.27005.29005.26005.26005.190824,255
Oct 1, 20245.27005.29005.26005.27005.200714,589
Sep 30, 20245.27005.29005.26005.29005.220498,796
Sep 27, 20245.28005.28005.26005.26005.19084,385
Sep 26, 20245.26005.29005.25005.25005.180939,911
Sep 25, 20245.29505.30005.27005.27005.20072,253
Sep 24, 20245.29005.36505.29005.31005.240132,038
Sep 23, 20245.31005.31005.28005.29005.220417,721
Sep 20, 20245.27005.41005.27005.32005.2500106,229
Sep 19, 20245.24005.28005.24005.26005.19086,096
Sep 18, 20245.27005.28005.24005.24005.171177,876
Sep 17, 20245.25005.28005.23005.24005.171158,307
Sep 16, 20245.21005.24005.21005.24005.17116,039
Sep 13, 20245.22005.25005.21005.21005.141455,760
Sep 12, 20245.19005.20005.19005.20005.131628,465
Sep 11, 20245.18005.19005.15005.19005.121731,439
Sep 10, 20245.19005.20005.17005.18005.111816,118
Sep 9, 20245.15005.23005.12005.23005.161220,095
Sep 6, 20245.17005.20005.17005.20005.13165,410
Sep 5, 20245.20005.21005.16005.17005.102010,480
Sep 4, 20245.18005.20005.13005.18005.111810,602
Sep 3, 20245.20005.23005.18005.19005.121748,387
Sep 2, 20245.20005.21005.19005.20005.131621,459
Aug 30, 20245.20005.22005.19005.19005.121761,620
Aug 29, 20245.18005.20005.18005.19005.121718,995
Aug 28, 20245.26005.26005.21005.24005.171131,012
Aug 27, 20245.16005.26005.16005.26005.190838,897
Aug 26, 2024 0.0900 Dividend
Aug 26, 20245.31005.33005.25005.25005.180914,400
Aug 23, 20245.30005.35005.26005.34005.180974,758
Aug 22, 20245.28005.30005.26005.27005.113060,843
Aug 21, 20245.27005.28005.25505.28005.122731,550
Aug 20, 20245.24005.27005.24005.25005.093629,191
Aug 19, 20245.24005.25005.22005.24005.083918,497
Aug 16, 20245.25005.25005.20005.23005.074251,172
Aug 15, 20245.25005.28005.22005.27005.113046,995
Aug 14, 20245.22005.25005.20005.21005.054841,685
Aug 13, 20245.21005.22005.19005.22005.064522,992
Aug 12, 20245.21005.22005.17005.22005.064519,956
Aug 9, 20245.17005.22005.15005.19005.035472,938
Aug 8, 20245.17005.17005.14005.16005.00637,498
Aug 7, 20245.14005.14005.14005.14004.986971,354
Aug 6, 20245.15005.20005.11005.13004.977272,567
Aug 5, 20245.20005.20005.15005.17005.016057,673
Aug 2, 20245.27005.28005.22005.25005.093664,330
Aug 1, 20245.21005.27005.21005.24005.08396,662
Jul 31, 20245.24005.25005.20005.20005.045114,059
Jul 30, 20245.15005.30005.12005.24005.083947,827
Jul 29, 20245.17005.21005.17005.20005.045146,110
Jul 26, 20245.10005.16005.10005.16005.006313,628
Jul 25, 20245.09005.17005.03005.07004.919023,633
Jul 24, 20245.18005.22005.10005.17005.0160108,365
Jul 23, 20245.19005.21005.18005.18005.025744,014
Jul 22, 20245.17005.21005.17005.19005.035471,195
Jul 19, 20245.20005.20005.17005.18005.025721,024
Jul 18, 20245.22005.33005.18005.20005.045141,463
Jul 17, 20245.23005.26005.20005.21005.054887,532
Jul 16, 20245.16005.22005.13005.17005.016044,145
Jul 15, 20245.12005.24005.12005.15004.996659,594
Jul 12, 20245.11005.12005.10005.12004.967534,746
Jul 11, 20245.13005.16005.10005.10004.948167,890
Jul 10, 20245.12005.16005.12005.12004.967587,342
Jul 9, 20245.06005.13005.03005.13004.977251,435
Jul 8, 20245.06005.09005.06005.06004.909356,704
Jul 5, 20245.09005.09005.05005.05004.899615,694
Jul 4, 20245.07005.08005.03005.06004.909379,402
Jul 3, 20245.05005.07005.05005.05004.899645,813
Jul 2, 20245.05005.06005.04005.05004.8996118,877
Jul 1, 20245.10005.11005.03005.05004.8996138,049
Jun 28, 20245.24005.28005.03005.13004.9772151,052
Jun 27, 20245.28005.33005.24005.33005.171272,470
Jun 26, 20245.30005.30005.23005.30005.142145,977
Jun 25, 20245.27005.30005.25005.30005.142177,539
Jun 24, 20245.40005.40005.24505.27005.113092,998
Jun 21, 20245.21005.26005.21005.25005.093616,704
Jun 20, 20245.23005.25005.18005.25005.093687,143
Jun 19, 20245.15005.22005.15005.22005.064538,918
Jun 18, 20245.17005.19005.16005.19005.035432,933
Jun 17, 20245.15005.16005.13005.16005.0063119,618
Jun 14, 20245.15005.15005.11005.15004.996665,048
Jun 13, 20245.09005.13005.09005.13004.977234,662
Jun 12, 20245.09005.12005.04005.11004.957869,275
Jun 11, 20245.09005.12005.08005.12004.9675104,120
Jun 7, 20245.07005.12005.07005.11004.957838,408
Jun 6, 20245.05005.09005.05005.09004.938469,932
Jun 5, 20245.06005.09005.06005.07004.919029,926
Jun 4, 20245.06005.07005.06005.06004.909316,721
Jun 3, 20245.07005.08005.03005.03004.880237,969
May 31, 20245.00005.07005.00005.07004.919022,130
May 30, 20245.08005.08005.05005.05004.899661,413
May 29, 20245.09005.09005.04005.09004.9384114,642
May 28, 20245.11005.11005.07005.10004.948123,066
May 27, 20245.05005.10005.05005.10004.9481111,790
May 24, 20245.01005.08005.01005.04004.889944,945
May 23, 20245.05005.09005.04005.05004.899670,018
May 22, 20245.05005.05005.02005.05004.899646,110
May 21, 20245.02005.05005.02005.05004.8996172,484
May 20, 20245.01005.04005.00005.04004.8899137,770
May 17, 20244.98004.99004.97004.97004.821947,174
May 16, 20244.97005.01004.95005.00004.8510114,939
May 15, 20244.97004.97004.95004.96004.812268,515
May 14, 20244.96004.97004.94004.96004.812296,275
May 13, 20244.97005.00004.94004.96004.812282,233
May 10, 20244.96005.01004.96005.00004.851031,073
May 9, 20245.00005.02004.99005.00004.851066,720
May 8, 20244.94005.00004.94005.00004.851049,482
May 7, 20244.94504.97004.94004.97004.821972,214
May 6, 20244.94004.95004.93004.95004.802553,658
May 3, 20244.91004.93004.90004.93004.783159,071
May 2, 20244.94004.94004.90004.91004.763763,734
May 1, 20244.94004.95004.91004.91004.763720,918
Apr 30, 20244.94004.95004.92004.93004.783134,387
Apr 29, 20244.93004.97004.93004.95004.802559,182
Apr 26, 20244.96004.96004.93004.96004.812278,576
Apr 24, 20244.92004.96004.92004.96004.812282,248
Apr 23, 20244.96004.98004.94004.96004.812291,091
Apr 22, 20244.94004.96004.93004.96004.812261,212
Apr 19, 20244.94004.94004.94004.94004.792837,546
Apr 18, 20244.94004.97004.93004.95004.802541,503
Apr 17, 20244.99005.01004.95004.95004.802520,902
Apr 16, 20245.00005.01004.96004.97004.821962,087
Apr 15, 20245.07005.07004.98005.00004.851090,646
Apr 12, 20245.06005.08005.03005.03004.880247,453
Apr 11, 20245.05005.05005.03005.05004.899647,213

Related Tickers

AUI.AX Australian United Investment Company Limited
9.98
+1.01%
 
FGG.AX Future Generation Global Limited
1.3800
-1.08%
 
ALI.AX Argo Global Listed Infrastructure Limited
2.2400
0.00%
 
AYI.AX A1 Investments & Resources Ltd
0.0010
0.00%
 
AVC.AX Auctus Investment Group Limited
0.5600
0.00%
 
WHF.AX Whitefield Industrials Limited
5.25
-0.19%
 
CIW.AX Clime Investment Management Limited
0.3400
0.00%
 
PE1.AX Pengana Private Equity Trust
1.1400
-1.72%
 
ECP.AX ECP Emerging Growth Limited
1.1850
0.00%
 
TCF.AX 360 Capital Mortgage REIT
5.90
0.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.