Djerriwarrh Investments Limited (ASX:DJW)
Australia · Delayed Price · Currency is AUD 2.980
+0.010 (0.34%)
Feb 26, 2026, 3:40 PM AEST
Djerriwarrh Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 2.97 | 2.99 | 2.96 | 2.97 | - | 0.68% | 110,643 |
| Feb 24, 2026 | 2.97 | 2.98 | 2.95 | 2.95 | 2.95 | -1.01% | 161,872 |
| Feb 23, 2026 | 2.99 | 2.99 | 2.96 | 2.98 | 2.98 | - | 201,244 |
| Feb 20, 2026 | 2.97 | 2.99 | 2.96 | 2.98 | 2.98 | -0.33% | 78,100 |
| Feb 19, 2026 | 2.99 | 3.00 | 2.97 | 2.99 | 2.99 | - | 72,616 |
| Feb 18, 2026 | 2.96 | 3.05 | 2.95 | 2.99 | 2.99 | 0.67% | 353,368 |
| Feb 17, 2026 | 2.97 | 2.97 | 2.95 | 2.97 | 2.97 | 0.34% | 71,660 |
| Feb 16, 2026 | 2.97 | 2.98 | 2.95 | 2.96 | 2.96 | -1.00% | 326,219 |
| Feb 13, 2026 | 2.96 | 2.99 | 2.96 | 2.99 | 2.99 | 0.34% | 90,442 |
| Feb 12, 2026 | 2.98 | 2.99 | 2.96 | 2.98 | 2.98 | - | 107,803 |
| Feb 11, 2026 | 2.96 | 2.98 | 2.95 | 2.98 | 2.98 | 1.02% | 272,420 |
| Feb 10, 2026 | 2.96 | 2.97 | 2.95 | 2.95 | 2.95 | - | 227,514 |
| Feb 9, 2026 | 2.97 | 2.99 | 2.95 | 2.95 | 2.95 | - | 318,292 |
| Feb 6, 2026 | 2.97 | 2.97 | 2.94 | 2.95 | 2.95 | -0.34% | 161,615 |
| Feb 5, 2026 | 2.98 | 2.99 | 2.96 | 2.96 | 2.96 | -0.67% | 227,521 |
| Feb 4, 2026 | 2.98 | 2.99 | 2.97 | 2.98 | 2.98 | - | 140,087 |
| Feb 3, 2026 | 2.98 | 2.99 | 2.98 | 2.98 | 2.98 | - | 117,349 |
| Feb 2, 2026 | 3.01 | 3.02 | 2.97 | 2.98 | 2.98 | -0.67% | 466,502 |
| Jan 30, 2026 | 3.00 | 3.04 | 2.94 | 3.00 | 3.00 | -3.54% | 304,820 |
| Jan 29, 2026 | 3.12 | 3.13 | 3.11 | 3.11 | 3.04 | -0.32% | 192,997 |
| Jan 28, 2026 | 3.12 | 3.14 | 3.11 | 3.12 | 3.05 | - | 273,636 |
| Jan 27, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.05 | - | 121,409 |
| Jan 23, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.05 | -0.32% | 68,997 |
| Jan 22, 2026 | 3.12 | 3.13 | 3.11 | 3.13 | 3.06 | 0.32% | 237,583 |
| Jan 21, 2026 | 3.12 | 3.13 | 3.10 | 3.12 | 3.05 | - | 146,735 |
| Jan 20, 2026 | 3.10 | 3.12 | 3.09 | 3.12 | 3.05 | 0.65% | 158,166 |
| Jan 19, 2026 | 3.12 | 3.13 | 3.09 | 3.10 | 3.03 | -0.96% | 446,868 |
| Jan 16, 2026 | 3.11 | 3.13 | 3.11 | 3.13 | 3.06 | 0.64% | 129,497 |
| Jan 15, 2026 | 3.12 | 3.13 | 3.11 | 3.11 | 3.04 | -0.32% | 119,049 |
| Jan 14, 2026 | 3.12 | 3.13 | 3.11 | 3.12 | 3.05 | -0.32% | 203,038 |
| Jan 13, 2026 | 3.13 | 3.14 | 3.12 | 3.13 | 3.06 | 0.32% | 118,414 |
| Jan 12, 2026 | 3.15 | 3.15 | 3.12 | 3.12 | 3.05 | - | 126,734 |
| Jan 9, 2026 | 3.12 | 3.15 | 3.11 | 3.12 | 3.05 | 0.32% | 132,262 |
| Jan 8, 2026 | 3.12 | 3.14 | 3.11 | 3.11 | 3.04 | - | 64,859 |
| Jan 7, 2026 | 3.13 | 3.13 | 3.11 | 3.11 | 3.04 | -0.64% | 205,941 |
| Jan 6, 2026 | 3.12 | 3.13 | 3.11 | 3.13 | 3.06 | 0.32% | 120,538 |
| Jan 5, 2026 | 3.12 | 3.12 | 3.10 | 3.12 | 3.05 | - | 62,928 |
| Jan 2, 2026 | 3.11 | 3.12 | 3.10 | 3.12 | 3.05 | - | 69,453 |
| Dec 31, 2025 | 3.12 | 3.13 | 3.10 | 3.12 | 3.05 | 0.32% | 53,387 |
| Dec 30, 2025 | 3.11 | 3.13 | 3.10 | 3.11 | 3.04 | -0.32% | 54,322 |
| Dec 29, 2025 | 3.11 | 3.13 | 3.10 | 3.12 | 3.05 | 0.65% | 140,711 |
| Dec 24, 2025 | 3.09 | 3.11 | 3.09 | 3.10 | 3.03 | 0.32% | 45,538 |
| Dec 23, 2025 | 3.08 | 3.09 | 3.07 | 3.09 | 3.02 | 0.32% | 154,418 |
| Dec 22, 2025 | 3.09 | 3.09 | 3.06 | 3.08 | 3.01 | -0.32% | 198,220 |
| Dec 19, 2025 | 3.10 | 3.10 | 3.07 | 3.09 | 3.02 | 0.32% | 150,342 |
| Dec 18, 2025 | 3.09 | 3.10 | 3.08 | 3.08 | 3.01 | 0.65% | 32,582 |
| Dec 17, 2025 | 3.09 | 3.09 | 3.06 | 3.06 | 2.99 | -0.97% | 90,371 |
| Dec 16, 2025 | 3.08 | 3.09 | 3.07 | 3.09 | 3.02 | 0.32% | 75,080 |
| Dec 15, 2025 | 3.09 | 3.09 | 3.07 | 3.08 | 3.01 | 0.33% | 55,736 |
| Dec 12, 2025 | 3.07 | 3.11 | 3.07 | 3.07 | 3.00 | 0.66% | 215,310 |