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

Australia · Delayed Price · Currency is AUD

11.15

-0.02 (-0.18%)

At close: May 11, 2026

ASX:DIVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	11.14	11.15	11.14	11.15	11.15	-0.18%	34
May 8, 2026	11.36	11.36	11.17	11.17	11.17	-1.50%	2,592
May 7, 2026	11.33	11.34	11.33	11.34	11.34	1.16%	4,301
May 6, 2026	11.21	11.21	11.21	11.21	11.21	2.00%	1,325
May 5, 2026	11.00	11.00	10.99	10.99	10.99	-0.81%	5,454
May 4, 2026	11.08	11.09	11.08	11.08	11.08	-0.63%	2,033
May 1, 2026	11.15	11.18	11.15	11.15	11.15	0.72%	19,448
Apr 30, 2026	11.10	11.10	11.07	11.07	11.02	-0.27%	5,387
Apr 29, 2026	11.11	11.11	11.10	11.10	11.05	-0.72%	7,692
Apr 28, 2026	11.18	11.18	11.18	11.18	11.13	-0.80%	38
Apr 27, 2026	11.31	11.31	11.23	11.27	11.22	0.27%	7,915
Apr 24, 2026	11.24	11.25	11.23	11.24	11.19	-0.09%	36,756
Apr 23, 2026	11.28	11.28	11.24	11.25	11.20	-1.06%	13,777
Apr 22, 2026	11.38	11.38	11.37	11.37	11.32	-0.61%	16,863
Apr 21, 2026	11.40	11.45	11.40	11.44	11.39	0.26%	10,664
Apr 20, 2026	11.49	11.49	11.41	11.41	11.36	-0.35%	6,164
Apr 17, 2026	11.48	11.48	11.36	11.45	11.40	-0.26%	22,059
Apr 16, 2026	11.47	11.48	11.47	11.48	11.43	-0.43%	13,674
Apr 15, 2026	11.52	11.53	11.47	11.53	11.48	0.35%	5,985
Apr 14, 2026	11.47	11.49	11.47	11.49	11.44	1.23%	2,847
Apr 13, 2026	11.35	11.35	11.35	11.35	11.30	-0.53%	17
Apr 10, 2026	11.51	11.51	11.41	11.41	11.36	-0.61%	1,002
Apr 9, 2026	11.41	11.48	11.41	11.48	11.43	0.09%	7,043
Apr 8, 2026	11.48	11.48	11.47	11.47	11.42	3.05%	17,521
Apr 7, 2026	11.17	11.26	11.13	11.13	11.08	0.82%	4,599
Apr 2, 2026	11.18	11.18	11.04	11.04	10.99	-	1,867
Apr 1, 2026	11.07	11.07	11.04	11.04	10.99	0.36%	16
Mar 31, 2026	11.01	11.01	11.00	11.00	10.90	0.82%	19,092
Mar 30, 2026	10.76	10.91	10.76	10.91	10.82	-0.64%	9,959
Mar 26, 2026	10.97	10.98	10.97	10.98	10.88	0.09%	10,338
Mar 25, 2026	11.00	11.00	10.97	10.97	10.87	1.20%	43,600
Mar 24, 2026	10.90	10.90	10.84	10.84	10.75	1.31%	2,540
Mar 23, 2026	10.82	10.82	10.69	10.70	10.61	-1.65%	21,805
Mar 20, 2026	10.89	10.89	10.88	10.88	10.79	-0.18%	8,501
Mar 19, 2026	10.89	10.93	10.88	10.90	10.81	-1.45%	3,248
Mar 18, 2026	11.00	11.10	11.00	11.06	10.96	-0.09%	8,253
Mar 17, 2026	11.05	11.07	11.03	11.07	10.97	0.54%	3,159
Mar 16, 2026	11.04	11.04	11.01	11.01	10.91	1.66%	11,574
Mar 13, 2026	11.09	11.09	10.83	10.83	10.74	-1.81%	907
Mar 12, 2026	11.19	11.19	11.01	11.03	10.93	-1.43%	6,499
Mar 11, 2026	11.19	11.20	11.17	11.19	11.09	-0.09%	6,763
Mar 10, 2026	11.18	11.23	11.18	11.20	11.10	1.27%	24,534
Mar 9, 2026	11.33	11.33	10.82	11.06	10.96	-2.81%	35
Mar 6, 2026	11.38	11.38	11.38	11.38	11.28	-0.96%	10,938
Mar 5, 2026	11.54	11.54	11.49	11.49	11.39	0.35%	13,544
Mar 4, 2026	11.47	11.47	11.44	11.45	11.35	-1.80%	62,962
Mar 3, 2026	11.80	11.82	11.65	11.66	11.56	-0.68%	13,493
Mar 2, 2026	11.71	11.78	11.71	11.74	11.64	-0.93%	6,476
Feb 27, 2026	11.85	11.85	11.85	11.85	11.70	0.08%	4,215
Feb 26, 2026	11.84	11.84	11.84	11.84	11.69	0.68%	11