Domain Holdings Australia Limited (ASX:DHG)
Australia · Delayed Price · Currency is AUD 4.420
0.00 (0.00%)
Aug 7, 2025, 4:10 PM AEST
Domain Holdings Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Aug 21, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Aug 20, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Aug 19, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Aug 18, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Aug 15, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Aug 14, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Aug 13, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Aug 12, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Aug 11, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Aug 8, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Aug 7, 2025 | 4.43 | 4.43 | 4.42 | 4.42 | 4.33 | - | 4,369,056 |
| Aug 6, 2025 | 4.41 | 4.43 | 4.41 | 4.42 | 4.33 | 0.23% | 962,631 |
| Aug 5, 2025 | 4.42 | 4.43 | 4.41 | 4.41 | 4.32 | - | 510,518 |
| Aug 4, 2025 | 4.42 | 4.42 | 4.41 | 4.41 | 4.32 | - | 711,072 |
| Aug 1, 2025 | 4.41 | 4.42 | 4.41 | 4.41 | 4.32 | - | 448,487 |
| Jul 31, 2025 | 4.40 | 4.42 | 4.40 | 4.41 | 4.32 | 0.23% | 883,829 |
| Jul 30, 2025 | 4.40 | 4.41 | 4.40 | 4.40 | 4.31 | -0.23% | 389,055 |
| Jul 29, 2025 | 4.40 | 4.41 | 4.40 | 4.41 | 4.32 | 0.23% | 240,349 |
| Jul 28, 2025 | 4.40 | 4.41 | 4.40 | 4.40 | 4.31 | -0.23% | 346,557 |
| Jul 25, 2025 | 4.40 | 4.41 | 4.40 | 4.41 | 4.32 | 0.23% | 333,052 |
| Jul 24, 2025 | 4.41 | 4.41 | 4.40 | 4.40 | 4.31 | - | 445,531 |
| Jul 23, 2025 | 4.41 | 4.41 | 4.40 | 4.40 | 4.31 | - | 428,306 |
| Jul 22, 2025 | 4.40 | 4.41 | 4.40 | 4.40 | 4.31 | - | 370,666 |
| Jul 21, 2025 | 4.40 | 4.41 | 4.40 | 4.40 | 4.31 | - | 336,139 |
| Jul 18, 2025 | 4.40 | 4.41 | 4.39 | 4.40 | 4.31 | - | 259,582 |
| Jul 17, 2025 | 4.40 | 4.41 | 4.39 | 4.40 | 4.31 | - | 312,187 |
| Jul 16, 2025 | 4.40 | 4.40 | 4.39 | 4.40 | 4.31 | - | 124,483 |
| Jul 15, 2025 | 4.40 | 4.41 | 4.39 | 4.40 | 4.31 | -0.23% | 111,392 |
| Jul 14, 2025 | 4.39 | 4.41 | 4.39 | 4.41 | 4.32 | 0.46% | 69,785 |
| Jul 11, 2025 | 4.40 | 4.41 | 4.39 | 4.39 | 4.30 | -0.45% | 161,883 |
| Jul 10, 2025 | 4.41 | 4.41 | 4.40 | 4.41 | 4.32 | - | 116,792 |
| Jul 9, 2025 | 4.41 | 4.41 | 4.40 | 4.41 | 4.32 | - | 127,306 |
| Jul 8, 2025 | 4.40 | 4.41 | 4.39 | 4.41 | 4.32 | - | 241,429 |
| Jul 7, 2025 | 4.39 | 4.41 | 4.39 | 4.41 | 4.32 | 0.46% | 453,201 |
| Jul 4, 2025 | 4.39 | 4.39 | 4.38 | 4.39 | 4.30 | 0.23% | 117,073 |
| Jul 3, 2025 | 4.41 | 4.41 | 4.38 | 4.38 | 4.29 | -0.68% | 310,539 |
| Jul 2, 2025 | 4.38 | 4.41 | 4.38 | 4.41 | 4.32 | 0.68% | 226,443 |
| Jul 1, 2025 | 4.40 | 4.43 | 4.38 | 4.38 | 4.29 | -0.23% | 740,827 |
| Jun 30, 2025 | 4.37 | 4.39 | 4.37 | 4.39 | 4.30 | 0.46% | 261,983 |
| Jun 27, 2025 | 4.37 | 4.39 | 4.37 | 4.37 | 4.28 | -0.23% | 203,375 |
| Jun 26, 2025 | 4.39 | 4.39 | 4.37 | 4.38 | 4.29 | 0.23% | 151,979 |
| Jun 25, 2025 | 4.38 | 4.39 | 4.37 | 4.37 | 4.28 | - | 199,446 |
| Jun 24, 2025 | 4.37 | 4.38 | 4.36 | 4.37 | 4.28 | 0.23% | 426,860 |
| Jun 23, 2025 | 4.37 | 4.38 | 4.36 | 4.36 | 4.27 | - | 410,241 |
| Jun 20, 2025 | 4.37 | 4.38 | 4.36 | 4.36 | 4.27 | -0.23% | 4,468,035 |
| Jun 19, 2025 | 4.36 | 4.38 | 4.36 | 4.37 | 4.28 | 0.23% | 186,294 |
| Jun 18, 2025 | 4.36 | 4.38 | 4.36 | 4.36 | 4.27 | -0.23% | 405,620 |
| Jun 17, 2025 | 4.36 | 4.38 | 4.36 | 4.37 | 4.28 | 0.23% | 483,511 |
| Jun 16, 2025 | 4.36 | 4.38 | 4.36 | 4.36 | 4.27 | - | 610,163 |