Djerriwarrh Investments Limited (ASX:DJW)
Australia · Delayed Price · Currency is AUD 3.080
+0.010 (0.32%)
Sep 4, 2025, 4:10 PM AEST
Djerriwarrh Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 3.10 | 3.11 | 3.08 | 3.08 | 3.08 | -0.65% | 204,803 |
| Sep 2, 2025 | 3.12 | 3.13 | 3.10 | 3.10 | 3.10 | -0.96% | 131,170 |
| Sep 1, 2025 | 3.14 | 3.16 | 3.12 | 3.13 | 3.13 | -0.32% | 146,289 |
| Aug 29, 2025 | 3.15 | 3.18 | 3.14 | 3.14 | 3.14 | -0.32% | 47,554 |
| Aug 28, 2025 | 3.16 | 3.18 | 3.15 | 3.15 | 3.15 | -0.94% | 95,270 |
| Aug 27, 2025 | 3.15 | 3.18 | 3.15 | 3.18 | 3.18 | 0.63% | 121,573 |
| Aug 26, 2025 | 3.15 | 3.17 | 3.12 | 3.16 | 3.16 | 0.32% | 132,604 |
| Aug 25, 2025 | 3.13 | 3.15 | 3.13 | 3.15 | 3.15 | 0.96% | 77,460 |
| Aug 22, 2025 | 3.12 | 3.13 | 3.10 | 3.12 | 3.12 | - | 165,600 |
| Aug 21, 2025 | 3.12 | 3.14 | 3.12 | 3.12 | 3.12 | -0.32% | 122,015 |
| Aug 20, 2025 | 3.13 | 3.13 | 3.10 | 3.13 | 3.13 | 0.32% | 130,076 |
| Aug 19, 2025 | 3.15 | 3.16 | 3.12 | 3.12 | 3.12 | -0.95% | 112,967 |
| Aug 18, 2025 | 3.13 | 3.15 | 3.13 | 3.15 | 3.15 | 0.32% | 117,874 |
| Aug 15, 2025 | 3.16 | 3.16 | 3.13 | 3.14 | 3.14 | -0.32% | 114,678 |
| Aug 14, 2025 | 3.16 | 3.16 | 3.14 | 3.15 | 3.15 | 0.32% | 345,687 |
| Aug 13, 2025 | 3.17 | 3.19 | 3.14 | 3.14 | 3.14 | -0.63% | 160,465 |
| Aug 12, 2025 | 3.16 | 3.17 | 3.15 | 3.16 | 3.16 | 0.32% | 79,739 |
| Aug 11, 2025 | 3.16 | 3.17 | 3.15 | 3.15 | 3.15 | - | 110,619 |
| Aug 8, 2025 | 3.17 | 3.18 | 3.15 | 3.15 | 3.15 | -0.63% | 86,345 |
| Aug 7, 2025 | 3.12 | 3.17 | 3.12 | 3.17 | 3.17 | -3.35% | 210,753 |
| Aug 6, 2025 | 3.26 | 3.28 | 3.26 | 3.28 | 3.20 | 0.31% | 239,894 |
| Aug 5, 2025 | 3.24 | 3.27 | 3.24 | 3.27 | 3.19 | 1.24% | 271,209 |
| Aug 4, 2025 | 3.22 | 3.25 | 3.21 | 3.23 | 3.15 | -0.62% | 187,140 |
| Aug 1, 2025 | 3.24 | 3.25 | 3.23 | 3.25 | 3.17 | 0.31% | 104,372 |
| Jul 31, 2025 | 3.22 | 3.24 | 3.20 | 3.24 | 3.16 | 0.62% | 132,345 |
| Jul 30, 2025 | 3.20 | 3.25 | 3.19 | 3.22 | 3.14 | 0.63% | 313,991 |
| Jul 29, 2025 | 3.18 | 3.20 | 3.18 | 3.20 | 3.12 | 0.63% | 99,304 |
| Jul 28, 2025 | 3.18 | 3.20 | 3.18 | 3.18 | 3.10 | - | 74,222 |
| Jul 25, 2025 | 3.18 | 3.20 | 3.18 | 3.18 | 3.10 | - | 154,650 |
| Jul 24, 2025 | 3.19 | 3.21 | 3.18 | 3.18 | 3.10 | -0.31% | 258,988 |
| Jul 23, 2025 | 3.18 | 3.19 | 3.15 | 3.19 | 3.11 | 0.63% | 447,967 |
| Jul 22, 2025 | 3.18 | 3.22 | 3.17 | 3.17 | 3.09 | - | 148,413 |
| Jul 21, 2025 | 3.21 | 3.21 | 3.17 | 3.17 | 3.09 | -1.55% | 136,024 |
| Jul 18, 2025 | 3.19 | 3.25 | 3.19 | 3.22 | 3.14 | 1.58% | 81,139 |
| Jul 17, 2025 | 3.16 | 3.21 | 3.16 | 3.17 | 3.09 | 0.63% | 171,068 |
| Jul 16, 2025 | 3.17 | 3.18 | 3.15 | 3.15 | 3.07 | -1.25% | 215,965 |
| Jul 15, 2025 | 3.17 | 3.19 | 3.16 | 3.19 | 3.11 | 1.27% | 174,160 |
| Jul 14, 2025 | 3.17 | 3.19 | 3.13 | 3.15 | 3.07 | 0.32% | 427,243 |
| Jul 11, 2025 | 3.19 | 3.21 | 3.14 | 3.14 | 3.06 | -1.26% | 204,929 |
| Jul 10, 2025 | 3.19 | 3.19 | 3.16 | 3.18 | 3.10 | - | 133,404 |
| Jul 9, 2025 | 3.16 | 3.19 | 3.15 | 3.18 | 3.10 | 1.27% | 92,508 |
| Jul 8, 2025 | 3.14 | 3.17 | 3.11 | 3.14 | 3.06 | - | 296,715 |
| Jul 7, 2025 | 3.12 | 3.17 | 3.12 | 3.14 | 3.06 | 0.96% | 166,121 |
| Jul 4, 2025 | 3.12 | 3.15 | 3.11 | 3.11 | 3.03 | -0.64% | 136,007 |
| Jul 3, 2025 | 3.12 | 3.15 | 3.09 | 3.13 | 3.05 | 0.97% | 284,583 |
| Jul 2, 2025 | 3.05 | 3.11 | 3.05 | 3.10 | 3.02 | 1.97% | 189,547 |
| Jul 1, 2025 | 3.04 | 3.05 | 3.03 | 3.04 | 2.96 | 0.33% | 150,687 |
| Jun 30, 2025 | 3.03 | 3.05 | 3.02 | 3.03 | 2.95 | - | 167,283 |
| Jun 27, 2025 | 3.03 | 3.06 | 3.03 | 3.03 | 2.95 | 0.66% | 294,180 |
| Jun 26, 2025 | 3.03 | 3.03 | 3.01 | 3.01 | 2.93 | -0.66% | 169,589 |