Domain Holdings Australia Limited (ASX:DHG)
Australia · Delayed Price · Currency is AUD 4.410
0.00 (0.00%)
Aug 1, 2025, 4:10 PM AEST
Domain Holdings Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.41 | 4.42 | 4.41 | 4.41 | - | - | 899,692 |
| Jul 31, 2025 | 4.40 | 4.42 | 4.40 | 4.41 | 4.41 | 0.23% | 883,829 |
| Jul 30, 2025 | 4.40 | 4.41 | 4.40 | 4.40 | 4.40 | -0.23% | 389,055 |
| Jul 29, 2025 | 4.40 | 4.41 | 4.40 | 4.41 | 4.41 | 0.23% | 240,349 |
| Jul 28, 2025 | 4.40 | 4.41 | 4.40 | 4.40 | 4.40 | -0.23% | 346,557 |
| Jul 25, 2025 | 4.40 | 4.41 | 4.40 | 4.41 | 4.41 | 0.23% | 333,052 |
| Jul 24, 2025 | 4.41 | 4.41 | 4.40 | 4.40 | 4.40 | - | 445,531 |
| Jul 23, 2025 | 4.41 | 4.41 | 4.40 | 4.40 | 4.40 | - | 428,306 |
| Jul 22, 2025 | 4.40 | 4.41 | 4.40 | 4.40 | 4.40 | - | 370,666 |
| Jul 21, 2025 | 4.40 | 4.41 | 4.40 | 4.40 | 4.40 | - | 336,139 |
| Jul 18, 2025 | 4.40 | 4.41 | 4.39 | 4.40 | 4.40 | - | 259,582 |
| Jul 17, 2025 | 4.40 | 4.41 | 4.39 | 4.40 | 4.40 | - | 312,187 |
| Jul 16, 2025 | 4.40 | 4.40 | 4.39 | 4.40 | 4.40 | - | 124,483 |
| Jul 15, 2025 | 4.40 | 4.41 | 4.39 | 4.40 | 4.40 | -0.23% | 111,392 |
| Jul 14, 2025 | 4.39 | 4.41 | 4.39 | 4.41 | 4.41 | 0.46% | 69,785 |
| Jul 11, 2025 | 4.40 | 4.41 | 4.39 | 4.39 | 4.39 | -0.45% | 161,883 |
| Jul 10, 2025 | 4.41 | 4.41 | 4.40 | 4.41 | 4.41 | - | 116,792 |
| Jul 9, 2025 | 4.41 | 4.41 | 4.40 | 4.41 | 4.41 | - | 127,306 |
| Jul 8, 2025 | 4.40 | 4.41 | 4.39 | 4.41 | 4.41 | - | 241,429 |
| Jul 7, 2025 | 4.39 | 4.41 | 4.39 | 4.41 | 4.41 | 0.46% | 453,201 |
| Jul 4, 2025 | 4.39 | 4.39 | 4.38 | 4.39 | 4.39 | 0.23% | 117,073 |
| Jul 3, 2025 | 4.41 | 4.41 | 4.38 | 4.38 | 4.38 | -0.68% | 310,539 |
| Jul 2, 2025 | 4.38 | 4.41 | 4.38 | 4.41 | 4.41 | 0.68% | 226,443 |
| Jul 1, 2025 | 4.40 | 4.43 | 4.38 | 4.38 | 4.38 | -0.23% | 740,827 |
| Jun 30, 2025 | 4.37 | 4.39 | 4.37 | 4.39 | 4.39 | 0.46% | 261,983 |
| Jun 27, 2025 | 4.37 | 4.39 | 4.37 | 4.37 | 4.37 | -0.23% | 203,375 |
| Jun 26, 2025 | 4.39 | 4.39 | 4.37 | 4.38 | 4.38 | 0.23% | 151,979 |
| Jun 25, 2025 | 4.38 | 4.39 | 4.37 | 4.37 | 4.37 | - | 199,446 |
| Jun 24, 2025 | 4.37 | 4.38 | 4.36 | 4.37 | 4.37 | 0.23% | 426,860 |
| Jun 23, 2025 | 4.37 | 4.38 | 4.36 | 4.36 | 4.36 | - | 410,241 |
| Jun 20, 2025 | 4.37 | 4.38 | 4.36 | 4.36 | 4.36 | -0.23% | 4,468,035 |
| Jun 19, 2025 | 4.36 | 4.38 | 4.36 | 4.37 | 4.37 | 0.23% | 186,294 |
| Jun 18, 2025 | 4.36 | 4.38 | 4.36 | 4.36 | 4.36 | -0.23% | 405,620 |
| Jun 17, 2025 | 4.36 | 4.38 | 4.36 | 4.37 | 4.37 | 0.23% | 483,511 |
| Jun 16, 2025 | 4.36 | 4.38 | 4.36 | 4.36 | 4.36 | - | 610,163 |
| Jun 13, 2025 | 4.37 | 4.38 | 4.36 | 4.36 | 4.36 | - | 815,366 |
| Jun 12, 2025 | 4.36 | 4.38 | 4.36 | 4.36 | 4.36 | - | 784,429 |
| Jun 11, 2025 | 4.37 | 4.38 | 4.36 | 4.36 | 4.36 | - | 524,171 |
| Jun 10, 2025 | 4.37 | 4.38 | 4.36 | 4.36 | 4.36 | - | 650,723 |
| Jun 6, 2025 | 4.37 | 4.38 | 4.36 | 4.36 | 4.36 | - | 726,326 |
| Jun 5, 2025 | 4.37 | 4.38 | 4.36 | 4.36 | 4.36 | - | 1,345,300 |
| Jun 4, 2025 | 4.37 | 4.38 | 4.36 | 4.36 | 4.36 | - | 564,957 |
| Jun 3, 2025 | 4.36 | 4.38 | 4.36 | 4.36 | 4.36 | -0.46% | 461,735 |
| Jun 2, 2025 | 4.37 | 4.38 | 4.36 | 4.38 | 4.38 | 0.46% | 364,102 |
| May 30, 2025 | 4.36 | 4.38 | 4.36 | 4.36 | 4.36 | - | 4,047,816 |
| May 29, 2025 | 4.36 | 4.38 | 4.35 | 4.36 | 4.36 | 0.23% | 313,491 |
| May 28, 2025 | 4.36 | 4.38 | 4.35 | 4.35 | 4.35 | - | 515,389 |
| May 27, 2025 | 4.38 | 4.38 | 4.35 | 4.35 | 4.35 | -0.23% | 748,068 |
| May 26, 2025 | 4.37 | 4.38 | 4.36 | 4.36 | 4.36 | - | 623,771 |
| May 23, 2025 | 4.36 | 4.37 | 4.36 | 4.36 | 4.36 | - | 481,331 |