Ausbil Investment Management Limited - Ausbil Active Dividend Income Fund (ASX:DIVI)

Australia · Delayed Price · Currency is AUD

10.98

+0.01 (0.09%)

At close: Mar 26, 2026

ASX:DIVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	10.97	10.98	10.97	10.98	10.98	0.09%	10,338
Mar 25, 2026	11.00	11.00	10.97	10.97	10.97	1.20%	43,600
Mar 24, 2026	10.90	10.90	10.84	10.84	10.84	1.31%	2,540
Mar 23, 2026	10.82	10.82	10.69	10.70	10.70	-1.65%	21,805
Mar 20, 2026	10.89	10.89	10.88	10.88	10.88	-0.18%	8,501
Mar 19, 2026	10.89	10.93	10.88	10.90	10.90	-1.45%	3,248
Mar 18, 2026	11.00	11.10	11.00	11.06	11.06	-0.09%	8,253
Mar 17, 2026	11.05	11.07	11.03	11.07	11.07	0.54%	3,159
Mar 16, 2026	11.04	11.04	11.01	11.01	11.01	1.66%	11,574
Mar 13, 2026	11.09	11.09	10.83	10.83	10.83	-1.81%	907
Mar 12, 2026	11.19	11.19	11.01	11.03	11.03	-1.43%	6,499
Mar 11, 2026	11.19	11.20	11.17	11.19	11.19	-0.09%	6,763
Mar 10, 2026	11.18	11.23	11.18	11.20	11.20	1.27%	24,534
Mar 9, 2026	11.33	11.33	10.82	11.06	11.06	-2.81%	35
Mar 6, 2026	11.38	11.38	11.38	11.38	11.38	-0.96%	10,938
Mar 5, 2026	11.54	11.54	11.49	11.49	11.49	0.35%	13,544
Mar 4, 2026	11.47	11.47	11.44	11.45	11.45	-1.80%	62,962
Mar 3, 2026	11.80	11.82	11.65	11.66	11.66	-0.68%	13,493
Mar 2, 2026	11.71	11.78	11.71	11.74	11.74	-0.93%	6,476
Feb 27, 2026	11.85	11.85	11.85	11.85	11.80	0.08%	4,215
Feb 26, 2026	11.84	11.84	11.84	11.84	11.79	0.68%	11
Feb 25, 2026	11.78	11.79	11.76	11.76	11.71	0.94%	20,489
Feb 24, 2026	11.64	11.65	11.63	11.65	11.60	-	20,180
Feb 23, 2026	11.72	11.73	11.64	11.65	11.60	-0.34%	7,305
Feb 20, 2026	11.69	11.69	11.69	11.69	11.64	-0.51%	9
Feb 19, 2026	11.67	11.75	11.67	11.75	11.70	1.56%	13,326
Feb 18, 2026	11.57	11.63	11.57	11.57	11.52	-0.17%	6,693
Feb 17, 2026	11.52	11.63	11.52	11.59	11.54	0.87%	33,736
Feb 16, 2026	11.60	11.60	11.48	11.49	11.44	-0.69%	10,794
Feb 13, 2026	11.50	11.57	11.50	11.57	11.52	-1.11%	2,758
Feb 12, 2026	11.58	11.71	11.58	11.70	11.65	0.86%	7,506
Feb 11, 2026	11.42	11.60	11.42	11.60	11.55	1.84%	24,140
Feb 10, 2026	11.43	11.43	11.39	11.39	11.34	-0.18%	18,030
Feb 9, 2026	11.33	11.41	11.29	11.41	11.36	1.88%	13,335
Feb 6, 2026	11.18	11.22	11.18	11.20	11.15	-1.23%	15,381
Feb 5, 2026	11.42	11.43	11.34	11.34	11.29	-0.35%	11,309
Feb 4, 2026	11.32	11.38	11.32	11.38	11.33	1.43%	2
Feb 3, 2026	11.28	11.32	11.22	11.22	11.17	0.63%	66,199
Feb 2, 2026	11.23	11.25	11.15	11.15	11.10	-1.59%	8,834
Jan 30, 2026	11.36	11.46	11.32	11.33	11.24	0.18%	6,961
Jan 29, 2026	11.31	11.31	11.31	11.31	11.22	-0.44%	5,301
Jan 28, 2026	11.35	11.36	11.35	11.36	11.27	-0.35%	1,766
Jan 27, 2026	11.30	11.40	11.30	11.40	11.31	1.33%	13,956
Jan 23, 2026	11.25	11.25	11.25	11.25	11.16	-0.09%	5,000
Jan 22, 2026	11.27	11.27	11.20	11.26	11.17	0.90%	3,227
Jan 21, 2026	11.23	11.23	11.16	11.16	11.07	0.27%	7,218
Jan 20, 2026	11.13	11.13	11.13	11.13	11.04	-1.33%	1,839
Jan 19, 2026	11.28	11.28	11.28	11.28	11.19	0.27%	2
Jan 16, 2026	11.30	11.32	11.25	11.25	11.16	-0.27%	3,270
Jan 15, 2026	11.21	11.28	11.21	11.28	11.19	0.80%	29,892