ASX:DAVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	30.50	30.55	30.44	30.55	30.55	0.20%	23,908
Jul 13, 2026	30.47	30.49	30.35	30.49	30.49	0.43%	8,787
Jul 10, 2026	30.22	30.41	30.22	30.36	30.36	0.83%	3,397
Jul 9, 2026	30.11	30.14	30.03	30.11	30.11	-0.53%	15,127
Jul 8, 2026	29.96	30.27	29.93	30.27	30.27	0.63%	3,530
Jul 7, 2026	30.22	30.22	30.05	30.08	30.08	-0.46%	5,473
Jul 6, 2026	30.31	30.38	30.22	30.22	30.22	-	3,593
Jul 3, 2026	30.19	30.34	30.07	30.22	30.22	0.73%	8,921
Jul 2, 2026	29.87	30.00	29.85	30.00	30.00	0.44%	2,625
Jul 1, 2026	29.97	30.03	29.83	29.87	29.87	-0.86%	5,374
Jun 30, 2026	31.21	31.22	31.10	31.10	30.13	-0.32%	5,405
Jun 29, 2026	31.19	31.20	31.05	31.20	30.22	0.52%	4,877
Jun 26, 2026	31.03	31.04	30.87	31.04	30.07	0.45%	3,040
Jun 25, 2026	31.32	31.32	30.90	30.90	29.93	-1.34%	26,694
Jun 24, 2026	31.38	31.38	31.22	31.32	30.34	-0.35%	6,418
Jun 23, 2026	31.58	31.58	31.41	31.43	30.45	-0.22%	10,665
Jun 22, 2026	31.45	31.61	31.39	31.50	30.52	0.48%	3,826
Jun 19, 2026	31.53	31.53	31.35	31.35	30.37	-1.10%	27,810
Jun 18, 2026	31.81	31.91	31.70	31.70	30.71	-0.72%	17,514
Jun 17, 2026	31.51	31.95	31.51	31.93	30.93	0.44%	1,909
Jun 16, 2026	31.48	31.82	31.48	31.79	30.80	-0.16%	13,380
Jun 15, 2026	31.65	31.85	31.65	31.84	30.84	1.34%	2,210
Jun 12, 2026	31.47	31.51	31.38	31.42	30.44	1.06%	3,874
Jun 11, 2026	30.65	31.09	30.65	31.09	30.12	0.78%	13,336
Jun 10, 2026	30.88	31.02	30.81	30.85	29.89	-0.13%	3,005
Jun 9, 2026	31.11	31.11	30.75	30.89	29.92	-0.35%	1,673
Jun 5, 2026	31.29	31.29	31.00	31.00	30.03	-0.58%	3,012
Jun 4, 2026	31.36	31.36	31.18	31.18	30.21	-1.70%	1,146
Jun 3, 2026	31.53	31.72	31.53	31.72	30.73	0.99%	21,427
Jun 2, 2026	31.15	31.42	31.15	31.41	30.43	-0.22%	4,728
Jun 1, 2026	31.35	31.48	31.26	31.48	30.50	0.35%	8,027
May 29, 2026	31.30	31.38	31.30	31.37	30.39	1.00%	3,995
May 28, 2026	31.43	31.43	31.00	31.06	30.09	-1.37%	3,854
May 27, 2026	31.52	31.52	31.38	31.49	30.51	-0.10%	3,999
May 26, 2026	31.61	31.61	31.46	31.52	30.53	-0.44%	10,452
May 25, 2026	31.51	31.67	31.45	31.66	30.67	0.57%	4,262
May 22, 2026	31.48	31.54	31.45	31.48	30.50	0.22%	2,392
May 21, 2026	31.39	31.43	31.36	31.41	30.43	1.22%	708
May 20, 2026	31.32	31.32	31.00	31.03	30.06	-1.34%	4,218
May 19, 2026	31.40	31.51	31.40	31.45	30.47	0.93%	6,133