ASX:DAVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	32.10	32.11	31.87	31.87	31.87	0.41%	3,257
Oct 29, 2026	32.00	32.00	31.68	31.74	31.74	0.79%	12,248
Oct 28, 2026	31.60	31.67	31.46	31.49	31.49	-0.35%	7,754
Oct 27, 2026	31.56	31.65	31.45	31.60	31.60	0.16%	8,126
Oct 26, 2026	31.33	31.55	31.30	31.55	31.55	0.35%	3,298
Oct 23, 2026	31.50	31.50	31.25	31.44	31.44	-0.19%	5,567
Oct 22, 2026	31.55	31.55	31.35	31.50	31.50	-0.35%	3,957
Oct 21, 2026	31.58	31.63	31.48	31.61	31.61	0.29%	11,298
Oct 20, 2026	31.53	31.53	31.35	31.52	31.52	-0.32%	8,383
Oct 19, 2026	31.46	31.66	31.46	31.62	31.62	0.51%	9,929
Oct 16, 2026	31.57	31.57	31.38	31.46	31.46	0.35%	9,626
Oct 15, 2026	31.12	31.35	31.12	31.35	31.35	0.35%	4,242
Oct 14, 2026	31.27	31.27	31.18	31.24	31.24	-0.38%	4,098
Oct 13, 2026	31.41	31.41	31.29	31.36	31.36	0.32%	441
Oct 12, 2026	31.18	31.36	31.18	31.26	31.26	0.68%	5,158
Oct 9, 2026	31.04	31.05	30.96	31.05	31.05	0.29%	4,032
Oct 8, 2026	31.03	31.05	30.92	30.96	30.96	-0.35%	3,419
Oct 7, 2026	31.50	31.50	31.07	31.07	31.07	-0.06%	13,951
Oct 6, 2026	31.03	31.16	30.93	31.09	31.09	0.58%	3,937
Oct 5, 2026	31.03	31.03	30.90	30.91	30.91	-0.03%	5,287
Oct 2, 2026	30.74	30.92	30.74	30.92	30.92	0.72%	6,178
Oct 1, 2026	30.95	30.98	30.63	30.70	30.70	-2.37%	22,827
Sep 30, 2026	31.64	31.96	31.64	31.95	31.44	1.14%	5,832
Sep 29, 2026	31.58	31.59	31.51	31.59	31.09	-0.13%	5,638
Sep 28, 2026	31.62	31.65	31.62	31.63	31.13	0.70%	1,515
Sep 25, 2026	31.38	31.43	31.35	31.41	30.91	-0.35%	6,519
Sep 24, 2026	31.63	31.65	31.35	31.52	31.02	-0.32%	4,981
Sep 23, 2026	31.61	31.80	31.61	31.62	31.12	-0.47%	5,760
Sep 22, 2026	31.74	31.77	31.60	31.77	31.27	-	12,658
Sep 21, 2026	31.61	31.77	31.59	31.77	31.27	0.32%	13,418
Sep 18, 2026	31.70	31.75	31.65	31.67	31.17	0.03%	2,663
Sep 17, 2026	31.59	31.71	31.59	31.66	31.16	0.57%	6,738
Sep 16, 2026	31.56	31.58	31.48	31.48	30.98	0.32%	5,974
Sep 15, 2026	31.51	31.51	31.36	31.38	30.88	-0.98%	1,372
Sep 14, 2026	31.65	31.76	31.65	31.69	31.19	0.32%	3,647
Sep 11, 2026	31.41	31.64	31.41	31.59	31.09	-0.06%	2,407
Sep 10, 2026	31.68	31.68	31.50	31.61	31.11	-0.88%	8,714
Sep 9, 2026	31.85	31.93	31.85	31.89	31.39	-0.06%	3,149
Sep 8, 2026	32.11	32.11	31.91	31.91	31.40	-0.81%	4,457
Sep 7, 2026	32.09	32.18	32.05	32.17	31.66	0.25%	9,647
Sep 4, 2026	32.16	32.16	32.00	32.09	31.58	0.22%	3,310
Sep 3, 2026	32.29	32.29	31.90	32.02	31.51	0.85%	12,589
Sep 2, 2026	31.65	31.78	31.56	31.75	31.25	-0.09%	9,066
Sep 1, 2026	31.60	31.82	31.60	31.78	31.28	0.28%	18,284
Aug 31, 2026	31.69	31.85	31.66	31.69	31.19	-0.31%	7,721
Aug 28, 2026	31.58	31.80	31.58	31.79	31.29	0.66%	8,664
Aug 27, 2026	31.76	31.76	31.58	31.58	31.08	-0.66%	5,749
Aug 26, 2026	31.97	31.99	31.78	31.79	31.29	-3.34%	11,797
Aug 25, 2026	31.74	32.89	31.74	32.89	32.37	3.92%	13,479
Aug 24, 2026	31.66	31.69	31.56	31.65	31.15	0.03%	8,539