Djerriwarrh Investments Limited (ASX:DJW)
Australia · Delayed Price · Currency is AUD 2.880
+0.040 (1.41%)
At close: Mar 18, 2026
Djerriwarrh Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 2.83 | 2.86 | 2.83 | 2.84 | 2.84 | 0.35% | 183,508 |
| Mar 16, 2026 | 2.81 | 2.84 | 2.81 | 2.83 | 2.83 | 0.71% | 184,712 |
| Mar 13, 2026 | 2.84 | 2.85 | 2.80 | 2.81 | 2.81 | -1.06% | 258,066 |
| Mar 12, 2026 | 2.84 | 2.85 | 2.82 | 2.84 | 2.84 | -0.70% | 177,304 |
| Mar 11, 2026 | 2.82 | 2.86 | 2.82 | 2.86 | 2.86 | 1.78% | 298,323 |
| Mar 10, 2026 | 2.84 | 2.84 | 2.81 | 2.81 | 2.81 | 0.36% | 190,920 |
| Mar 9, 2026 | 2.87 | 2.87 | 2.80 | 2.80 | 2.80 | -2.44% | 234,889 |
| Mar 6, 2026 | 2.85 | 2.91 | 2.84 | 2.87 | 2.87 | - | 249,991 |
| Mar 5, 2026 | 2.88 | 2.88 | 2.84 | 2.87 | 2.87 | 0.70% | 252,467 |
| Mar 4, 2026 | 2.91 | 2.93 | 2.85 | 2.85 | 2.85 | -2.06% | 330,764 |
| Mar 3, 2026 | 2.94 | 2.95 | 2.91 | 2.91 | 2.91 | -0.34% | 256,357 |
| Mar 2, 2026 | 2.96 | 2.97 | 2.91 | 2.92 | 2.92 | -1.02% | 565,175 |
| Feb 27, 2026 | 2.98 | 3.00 | 2.95 | 2.95 | 2.95 | -1.01% | 265,480 |
| Feb 26, 2026 | 2.99 | 3.01 | 2.98 | 2.98 | 2.98 | 0.34% | 239,285 |
| Feb 25, 2026 | 2.97 | 2.99 | 2.96 | 2.97 | 2.97 | 0.68% | 112,076 |
| 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 |