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

Australia · Delayed Price · Currency is AUD

11.17

+0.14 (1.26%)

At close: May 29, 2026

ASX:DIVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	11.16	11.17	11.11	11.11	11.11	-0.55%	21,913
May 29, 2026	11.17	11.22	11.17	11.22	11.17	1.26%	7,282
May 28, 2026	11.14	11.15	11.08	11.08	11.03	-0.89%	3,871
May 27, 2026	11.16	11.18	11.16	11.18	11.13	0.99%	8,940
May 26, 2026	11.12	11.13	11.07	11.07	11.02	-0.45%	4,733
May 25, 2026	11.16	11.16	11.12	11.12	11.07	-0.36%	102
May 22, 2026	11.15	11.17	11.14	11.16	11.11	0.81%	3,432
May 21, 2026	11.08	11.13	11.05	11.07	11.02	1.19%	5,653
May 20, 2026	11.00	11.00	10.94	10.94	10.89	-0.36%	7,686
May 19, 2026	11.02	11.04	10.98	10.98	10.93	0.27%	5,997
May 18, 2026	11.18	11.18	10.95	10.95	10.90	-1.62%	143
May 15, 2026	11.09	11.13	11.08	11.13	11.08	0.63%	13,554
May 13, 2026	11.16	11.16	11.06	11.06	11.01	-0.81%	4,360
May 11, 2026	11.14	11.15	11.14	11.15	11.10	-0.18%	34
May 8, 2026	11.36	11.36	11.17	11.17	11.12	-1.50%	2,592
May 7, 2026	11.33	11.34	11.33	11.34	11.29	1.16%	4,301
May 6, 2026	11.21	11.21	11.21	11.21	11.16	2.00%	1,325
May 5, 2026	11.00	11.00	10.99	10.99	10.94	-0.81%	5,454
May 4, 2026	11.08	11.09	11.08	11.08	11.03	-0.63%	2,033
May 1, 2026	11.15	11.18	11.15	11.15	11.10	1.16%	19,448
Apr 30, 2026	11.10	11.10	11.07	11.07	10.97	-0.27%	5,387
Apr 29, 2026	11.11	11.11	11.10	11.10	11.00	-0.72%	7,692
Apr 28, 2026	11.18	11.18	11.18	11.18	11.08	-0.80%	38
Apr 27, 2026	11.31	11.31	11.23	11.27	11.17	0.27%	7,915
Apr 24, 2026	11.24	11.25	11.23	11.24	11.14	-0.09%	36,756
Apr 23, 2026	11.28	11.28	11.24	11.25	11.15	-1.06%	13,777
Apr 22, 2026	11.38	11.38	11.37	11.37	11.27	-0.61%	16,863
Apr 21, 2026	11.40	11.45	11.40	11.44	11.34	0.26%	10,664
Apr 20, 2026	11.49	11.49	11.41	11.41	11.31	-0.35%	6,164
Apr 17, 2026	11.48	11.48	11.36	11.45	11.35	-0.26%	22,059
Apr 16, 2026	11.47	11.48	11.47	11.48	11.38	-0.43%	13,674
Apr 15, 2026	11.52	11.53	11.47	11.53	11.43	0.35%	5,985
Apr 14, 2026	11.47	11.49	11.47	11.49	11.39	1.23%	2,847
Apr 13, 2026	11.35	11.35	11.35	11.35	11.25	-0.53%	17
Apr 10, 2026	11.51	11.51	11.41	11.41	11.31	-0.61%	1,002
Apr 9, 2026	11.41	11.48	11.41	11.48	11.38	0.09%	7,043
Apr 8, 2026	11.48	11.48	11.47	11.47	11.37	3.05%	17,521
Apr 7, 2026	11.17	11.26	11.13	11.13	11.03	0.82%	4,599
Apr 2, 2026	11.18	11.18	11.04	11.04	10.95	-	1,867
Apr 1, 2026	11.07	11.07	11.04	11.04	10.95	0.80%	16
Mar 31, 2026	11.01	11.01	11.00	11.00	10.86	0.82%	19,092
Mar 30, 2026	10.76	10.91	10.76	10.91	10.77	-0.64%	9,959
Mar 26, 2026	10.97	10.98	10.97	10.98	10.84	0.09%	10,338
Mar 25, 2026	11.00	11.00	10.97	10.97	10.83	1.20%	43,600
Mar 24, 2026	10.90	10.90	10.84	10.84	10.70	1.31%	2,540
Mar 23, 2026	10.82	10.82	10.69	10.70	10.56	-1.65%	21,805
Mar 20, 2026	10.89	10.89	10.88	10.88	10.74	-0.18%	8,501
Mar 19, 2026	10.89	10.93	10.88	10.90	10.76	-1.45%	3,248
Mar 18, 2026	11.00	11.10	11.00	11.06	10.92	-0.09%	8,253
Mar 17, 2026	11.05	11.07	11.03	11.07	10.93	0.54%	3,159