ASX:DAVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	31.74	31.77	31.60	31.77	31.77	-	12,658
Sep 21, 2026	31.61	31.77	31.59	31.77	31.77	0.32%	13,418
Sep 18, 2026	31.70	31.75	31.65	31.67	31.67	0.03%	2,663
Sep 17, 2026	31.59	31.71	31.59	31.66	31.66	0.57%	6,738
Sep 16, 2026	31.56	31.58	31.48	31.48	31.48	0.32%	5,974
Sep 15, 2026	31.51	31.51	31.36	31.38	31.38	-0.98%	1,372
Sep 14, 2026	31.65	31.76	31.65	31.69	31.69	0.32%	3,647
Sep 11, 2026	31.41	31.64	31.41	31.59	31.59	-0.06%	2,407
Sep 10, 2026	31.68	31.68	31.50	31.61	31.61	-0.88%	8,714
Sep 9, 2026	31.85	31.93	31.85	31.89	31.89	-0.06%	3,149
Sep 8, 2026	32.11	32.11	31.91	31.91	31.91	-0.81%	4,457
Sep 7, 2026	32.09	32.18	32.05	32.17	32.17	0.25%	9,647
Sep 4, 2026	32.16	32.16	32.00	32.09	32.09	0.22%	3,310
Sep 3, 2026	32.29	32.29	31.90	32.02	32.02	0.85%	12,589
Sep 2, 2026	31.65	31.78	31.56	31.75	31.75	-0.09%	9,066
Sep 1, 2026	31.60	31.82	31.60	31.78	31.78	0.28%	18,284
Aug 31, 2026	31.69	31.85	31.66	31.69	31.69	-0.31%	7,721
Aug 28, 2026	31.58	31.80	31.58	31.79	31.79	0.66%	8,664
Aug 27, 2026	31.76	31.76	31.58	31.58	31.58	-0.66%	5,749
Aug 26, 2026	31.97	31.99	31.78	31.79	31.79	-3.34%	11,797
Aug 25, 2026	31.74	32.89	31.74	32.89	32.89	3.92%	13,479
Aug 24, 2026	31.66	31.69	31.56	31.65	31.65	0.03%	8,539
Aug 21, 2026	31.59	31.71	31.56	31.64	31.64	0.22%	13,570
Aug 20, 2026	31.62	31.62	31.49	31.57	31.57	0.16%	13,648
Aug 19, 2026	31.36	31.56	31.36	31.52	31.52	0.29%	15,437
Aug 18, 2026	31.45	31.54	31.43	31.43	31.43	-0.60%	15,249
Aug 17, 2026	31.76	31.76	31.57	31.62	31.62	-0.41%	7,951
Aug 14, 2026	31.93	31.93	31.70	31.75	31.75	-0.56%	26,974
Aug 13, 2026	31.75	31.93	31.75	31.93	31.93	0.57%	924
Aug 12, 2026	31.79	31.79	31.72	31.75	31.75	-0.50%	8,069
Aug 11, 2026	31.76	31.97	31.76	31.91	31.91	0.47%	11,268
Aug 10, 2026	32.05	32.05	31.70	31.76	31.76	-0.84%	8,788
Aug 7, 2026	32.00	32.06	31.95	32.03	32.03	-0.03%	6,436
Aug 6, 2026	32.01	32.04	31.97	32.04	32.04	0.75%	3,639
Aug 5, 2026	31.74	31.84	31.65	31.80	31.80	0.32%	8,681
Aug 4, 2026	31.18	31.70	31.18	31.70	31.70	1.64%	16,476
Aug 3, 2026	31.08	31.19	31.06	31.19	31.19	-	2,718
Jul 31, 2026	31.49	31.49	31.19	31.19	31.19	-0.16%	4,595
Jul 30, 2026	31.32	31.40	31.23	31.24	31.24	-0.54%	9,104
Jul 29, 2026	31.40	31.49	31.40	31.41	31.41	0.96%	10,768
Jul 28, 2026	30.83	31.14	30.81	31.11	31.11	0.45%	15,796
Jul 27, 2026	30.91	31.01	30.91	30.97	30.97	0.72%	1,657
Jul 24, 2026	30.86	30.86	30.75	30.75	30.75	-0.23%	2
Jul 23, 2026	31.02	31.02	30.82	30.82	30.82	0.55%	6,337
Jul 22, 2026	30.50	30.65	30.50	30.65	30.65	0.76%	10,632
Jul 21, 2026	30.45	30.48	30.39	30.42	30.42	-0.23%	2,584
Jul 20, 2026	30.41	30.54	30.41	30.49	30.49	0.43%	7,783
Jul 17, 2026	30.49	30.49	30.29	30.36	30.36	-0.36%	14,031
Jul 16, 2026	30.65	30.65	30.46	30.47	30.47	-0.36%	12,953
Jul 15, 2026	30.60	30.60	30.55	30.58	30.58	0.10%	2,752