Dimensional Australian Value Trust (ASX:DAVA)
Australia · Delayed Price · Currency is AUD 30.36
+0.06 (0.20%)
At close: Dec 5, 2025
ASX:DAVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.36 | 30.36 | 30.33 | 30.36 | 30.36 | 0.20% | 2,540 |
| Dec 4, 2025 | 30.27 | 30.30 | 30.18 | 30.30 | 30.30 | 0.56% | 2,040 |
| Dec 3, 2025 | 30.20 | 30.23 | 30.12 | 30.13 | 30.13 | 0.10% | 10,545 |
| Dec 2, 2025 | 30.15 | 30.15 | 30.10 | 30.10 | 30.10 | 0.37% | 1,207 |
| Dec 1, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.20% | 4 |
| Nov 28, 2025 | 29.98 | 30.12 | 29.98 | 30.05 | 30.05 | -0.10% | 1,569 |
| Nov 27, 2025 | 30.20 | 30.20 | 30.08 | 30.08 | 30.08 | -0.36% | 2,692 |
| Nov 26, 2025 | 30.15 | 30.20 | 30.09 | 30.19 | 30.19 | 1.34% | 20,837 |
| Nov 25, 2025 | 30.00 | 30.00 | 29.79 | 29.79 | 29.79 | 0.54% | 11,813 |
| Nov 24, 2025 | 29.64 | 29.64 | 29.63 | 29.63 | 29.63 | 0.78% | 697 |
| Nov 21, 2025 | 29.93 | 29.93 | 29.40 | 29.40 | 29.40 | -1.14% | 345 |
| Nov 20, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.27% | 940 |
| Nov 19, 2025 | 29.74 | 29.77 | 29.66 | 29.66 | 29.66 | -0.27% | 4,132 |
| Nov 18, 2025 | 30.27 | 30.27 | 29.74 | 29.74 | 29.74 | -2.11% | 31,030 |
| Nov 17, 2025 | 30.30 | 30.44 | 30.30 | 30.38 | 30.38 | 0.20% | 116 |
| Nov 14, 2025 | 30.28 | 30.38 | 30.28 | 30.32 | 30.32 | -0.88% | 419 |
| Nov 13, 2025 | 30.90 | 30.90 | 30.57 | 30.59 | 30.59 | -0.68% | 9,007 |
| Nov 12, 2025 | 30.91 | 30.94 | 30.80 | 30.80 | 30.80 | 0.56% | 1,693 |
| Nov 11, 2025 | 30.75 | 30.78 | 30.63 | 30.63 | 30.63 | 0.89% | 624 |
| Nov 10, 2025 | 30.09 | 30.38 | 30.09 | 30.36 | 30.36 | 1.27% | 7,889 |
| Nov 7, 2025 | 30.12 | 30.12 | 29.98 | 29.98 | 29.98 | -0.63% | 2 |
| Nov 6, 2025 | 30.12 | 30.17 | 30.12 | 30.17 | 30.17 | 0.84% | 170 |
| Nov 5, 2025 | 30.05 | 30.05 | 29.71 | 29.92 | 29.92 | -0.33% | 16,460 |
| Nov 4, 2025 | 30.38 | 30.38 | 30.02 | 30.02 | 30.02 | -1.02% | 237 |
| Nov 3, 2025 | 30.19 | 30.33 | 30.19 | 30.33 | 30.33 | -0.10% | 33 |
| Oct 31, 2025 | 30.37 | 30.41 | 30.36 | 30.36 | 30.36 | 0.40% | 594 |
| Oct 30, 2025 | 30.15 | 30.38 | 30.15 | 30.24 | 30.24 | 0.17% | 28,442 |
| Oct 29, 2025 | 30.32 | 30.37 | 30.19 | 30.19 | 30.19 | -0.49% | 20,389 |
| Oct 28, 2025 | 30.32 | 30.40 | 30.30 | 30.34 | 30.34 | -0.03% | 11,581 |
| Oct 27, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.60% | 198 |
| Oct 24, 2025 | 30.18 | 30.23 | 30.15 | 30.17 | 30.17 | -0.18% | 10,342 |
| Oct 23, 2025 | 30.20 | 30.25 | 30.20 | 30.23 | 30.23 | 0.72% | 9 |
| Oct 22, 2025 | 30.03 | 30.05 | 29.95 | 30.01 | 30.01 | -1.38% | 14,324 |
| Oct 21, 2025 | 30.35 | 30.43 | 30.35 | 30.43 | 30.43 | 1.67% | 1,820 |
| Oct 20, 2025 | 30.00 | 30.02 | 29.93 | 29.93 | 29.93 | -0.47% | 190 |
| Oct 17, 2025 | 30.34 | 30.35 | 30.04 | 30.07 | 30.07 | -0.92% | 35 |
| Oct 16, 2025 | 30.35 | 30.53 | 30.35 | 30.35 | 30.35 | 1.71% | 451 |
| Oct 14, 2025 | 29.80 | 29.94 | 29.78 | 29.84 | 29.84 | 0.44% | 11,240 |
| Oct 13, 2025 | 31.00 | 31.00 | 29.71 | 29.71 | 29.71 | -0.47% | 16,530 |
| Oct 10, 2025 | 29.90 | 29.93 | 29.82 | 29.85 | 29.85 | -0.50% | 5,380 |
| Oct 9, 2025 | 29.97 | 30.03 | 29.97 | 30.00 | 30.00 | 0.27% | 73 |
| Oct 8, 2025 | 29.92 | 29.92 | 29.83 | 29.92 | 29.92 | -0.28% | 9 |
| Oct 7, 2025 | 29.96 | 30.01 | 29.94 | 30.01 | 30.01 | 0.02% | 20,059 |
| Oct 6, 2025 | 30.01 | 30.08 | 30.00 | 30.00 | 30.00 | 0.30% | 382 |
| Oct 3, 2025 | 29.87 | 29.94 | 29.84 | 29.91 | 29.91 | 0.20% | 2,017 |
| Oct 2, 2025 | 29.87 | 29.88 | 29.85 | 29.85 | 29.85 | 1.29% | 10,050 |
| Oct 1, 2025 | 29.01 | 29.50 | 29.01 | 29.47 | 29.47 | -1.70% | 10,040 |
| Sep 30, 2025 | 30.04 | 30.13 | 29.98 | 29.98 | 29.48 | 0.10% | 10,682 |
| Sep 29, 2025 | 29.92 | 29.95 | 29.92 | 29.95 | 29.45 | 0.74% | 10,016 |
| Sep 26, 2025 | 29.62 | 29.80 | 29.62 | 29.73 | 29.24 | 0.10% | 317 |