ASX:DIVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	11.56	11.58	11.52	11.52	11.52	1.05%	181,273
Oct 29, 2026	11.40	11.48	11.39	11.40	11.40	-0.26%	2,657
Oct 28, 2026	11.46	11.48	11.42	11.43	11.43	0.09%	10,200
Oct 27, 2026	11.38	11.45	11.33	11.42	11.42	1.06%	4,073
Oct 26, 2026	11.27	11.30	11.20	11.30	11.30	0.27%	1,221
Oct 23, 2026	11.30	11.30	11.27	11.27	11.27	-0.79%	24
Oct 22, 2026	11.35	11.38	11.31	11.36	11.36	-0.26%	44,969
Oct 21, 2026	11.42	11.42	11.34	11.39	11.39	-0.18%	27,950
Oct 20, 2026	11.38	11.41	11.34	11.41	11.41	0.18%	8,125
Oct 19, 2026	11.44	11.44	11.39	11.39	11.39	-0.35%	8,739
Oct 16, 2026	11.41	11.44	11.37	11.43	11.43	1.60%	12,139
Oct 15, 2026	11.24	11.32	11.24	11.25	11.25	-0.53%	13,198
Oct 14, 2026	11.34	11.34	11.30	11.31	11.31	-0.88%	6,615
Oct 13, 2026	11.35	11.41	11.30	11.41	11.41	0.53%	9,381
Oct 12, 2026	11.36	11.41	11.35	11.35	11.35	0.35%	3,268
Oct 9, 2026	11.15	11.31	11.15	11.31	11.31	0.44%	11,187
Oct 8, 2026	11.33	11.33	11.25	11.26	11.26	-0.62%	20,625
Oct 7, 2026	11.33	11.33	11.32	11.33	11.33	-0.18%	5,026
Oct 6, 2026	11.35	11.37	11.35	11.35	11.35	0.71%	9,215
Oct 5, 2026	11.39	11.39	11.27	11.27	11.27	-	3,683
Oct 2, 2026	11.26	11.27	11.21	11.27	11.27	0.90%	47,101
Oct 1, 2026	11.29	11.29	11.17	11.17	11.17	-1.77%	17,925
Sep 30, 2026	11.38	11.49	11.38	11.42	11.37	0.62%	19,282
Sep 29, 2026	11.35	11.36	11.32	11.35	11.30	0.18%	6,879
Sep 28, 2026	11.34	11.34	11.29	11.33	11.28	0.44%	3,924
Sep 25, 2026	11.33	11.33	11.28	11.28	11.23	-0.44%	7,609
Sep 24, 2026	11.30	11.38	11.30	11.33	11.28	-0.96%	23,975
Sep 23, 2026	11.47	11.47	11.38	11.44	11.39	-	30,761
Sep 22, 2026	11.42	11.44	11.37	11.44	11.39	1.06%	14,743
Sep 21, 2026	11.32	11.32	11.32	11.32	11.27	-0.18%	143
Sep 18, 2026	11.39	11.39	11.34	11.34	11.29	-	7,655
Sep 17, 2026	11.35	11.37	11.34	11.34	11.29	0.09%	10,502
Sep 16, 2026	11.32	11.33	11.26	11.33	11.28	0.62%	13,301
Sep 15, 2026	11.27	11.28	11.25	11.26	11.21	-0.88%	13,106
Sep 14, 2026	11.34	11.38	11.30	11.36	11.31	0.18%	17,838
Sep 11, 2026	11.33	11.37	11.28	11.34	11.29	-0.79%	62,041
Sep 10, 2026	11.42	11.43	11.36	11.43	11.38	-1.21%	28,412
Sep 9, 2026	11.58	11.58	11.53	11.57	11.52	0.35%	32,991
Sep 8, 2026	11.66	11.66	11.51	11.53	11.48	-1.03%	35,066
Sep 7, 2026	11.62	11.65	11.58	11.65	11.60	0.17%	27,480
Sep 4, 2026	11.65	11.65	11.60	11.63	11.58	0.69%	8,748
Sep 3, 2026	11.45	11.55	11.45	11.55	11.50	-0.17%	51
Sep 2, 2026	11.50	11.58	11.50	11.57	11.52	-0.17%	33,482
Sep 1, 2026	11.62	11.63	11.56	11.59	11.54	-0.52%	16,259
Aug 31, 2026	11.80	11.80	11.70	11.70	11.60	0.09%	354,393
Aug 28, 2026	11.69	11.70	11.62	11.69	11.59	0.78%	11,700
Aug 27, 2026	11.68	11.70	11.60	11.60	11.50	-1.61%	14,812
Aug 26, 2026	11.88	11.88	11.79	11.79	11.69	-	8,442
Aug 25, 2026	11.74	11.79	11.74	11.79	11.69	0.77%	7,819
Aug 24, 2026	11.71	11.74	11.68	11.70	11.60	0.86%	12,779