ASX:DMP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	20.63	21.96	20.63	21.81	21.81	7.86%	1,159,364
Nov 25, 2025	20.61	20.94	19.91	20.22	20.22	-1.37%	965,307
Nov 24, 2025	19.95	20.50	19.49	20.50	20.50	2.45%	1,101,311
Nov 21, 2025	21.00	21.00	19.31	20.01	20.01	-6.28%	1,382,548
Nov 20, 2025	21.70	22.02	21.28	21.35	21.35	-1.29%	725,796
Nov 19, 2025	21.61	21.98	21.13	21.63	21.63	-0.18%	695,658
Nov 18, 2025	22.88	22.99	21.61	21.67	21.67	-5.29%	1,482,525
Nov 17, 2025	21.75	23.29	21.40	22.88	22.88	5.05%	1,590,144
Nov 14, 2025	21.46	22.02	20.95	21.78	21.78	1.49%	1,268,813
Nov 13, 2025	19.70	21.46	19.49	21.46	21.46	11.65%	2,599,288
Nov 12, 2025	18.83	19.39	18.71	19.22	19.22	1.80%	1,129,417
Nov 11, 2025	18.85	19.04	18.49	18.88	18.88	0.53%	566,812
Nov 10, 2025	18.87	19.15	18.75	18.78	18.78	-0.48%	725,343
Nov 7, 2025	19.88	20.05	18.60	18.87	18.87	-5.84%	1,538,906
Nov 6, 2025	19.20	20.21	19.20	20.04	20.04	4.65%	1,785,322
Nov 5, 2025	18.99	19.15	18.70	19.15	19.15	0.10%	1,738,243
Nov 4, 2025	18.20	19.19	18.20	19.13	19.13	4.19%	1,073,971
Nov 3, 2025	18.56	18.84	17.87	18.36	18.36	0.22%	1,513,056
Oct 31, 2025	17.80	18.59	17.79	18.32	18.32	2.18%	1,833,105
Oct 30, 2025	17.03	17.97	17.00	17.93	17.93	4.79%	1,811,664
Oct 29, 2025	16.65	17.59	16.65	17.11	17.11	3.32%	2,343,343
Oct 28, 2025	15.25	19.00	15.06	16.56	16.56	7.18%	3,886,584
Oct 27, 2025	15.54	15.67	15.39	15.45	15.45	0.59%	674,270
Oct 24, 2025	15.35	15.69	15.33	15.36	15.36	0.33%	921,899
Oct 23, 2025	15.11	15.38	15.11	15.31	15.31	1.39%	665,733
Oct 22, 2025	15.24	15.38	14.98	15.10	15.10	0.20%	840,903
Oct 21, 2025	15.04	15.18	14.98	15.07	15.07	0.27%	563,845
Oct 20, 2025	15.12	15.26	15.00	15.03	15.03	-0.60%	701,453
Oct 17, 2025	15.10	15.16	14.93	15.12	15.12	-0.26%	825,760
Oct 16, 2025	15.32	15.36	15.04	15.16	15.16	-0.20%	822,067
Oct 15, 2025	14.83	15.55	14.83	15.19	15.19	3.40%	1,400,327
Oct 14, 2025	14.74	14.87	14.49	14.69	14.69	0.34%	1,024,509
Oct 13, 2025	14.45	14.70	14.37	14.64	14.64	0.07%	1,440,496
Oct 10, 2025	14.31	14.76	14.30	14.63	14.63	1.88%	1,347,816
Oct 9, 2025	13.49	14.48	13.48	14.36	14.36	7.57%	1,647,767
Oct 8, 2025	13.31	13.42	13.25	13.35	13.35	0.30%	728,646
Oct 7, 2025	13.37	13.48	13.16	13.31	13.31	-0.37%	639,565
Oct 6, 2025	13.53	13.60	13.30	13.36	13.36	-1.04%	413,548
Oct 3, 2025	13.40	13.65	13.37	13.50	13.50	0.97%	682,643
Oct 2, 2025	13.25	13.44	13.11	13.37	13.37	0.91%	933,439
Oct 1, 2025	13.31	13.45	13.25	13.25	13.25	-1.71%	1,084,604
Sep 30, 2025	13.57	13.85	13.48	13.48	13.48	0.97%	912,487
Sep 29, 2025	13.70	13.78	13.34	13.35	13.35	-1.18%	1,117,391
Sep 26, 2025	13.30	13.52	13.29	13.51	13.51	0.67%	1,156,632
Sep 25, 2025	13.30	13.57	13.26	13.42	13.42	0.90%	1,248,585
Sep 24, 2025	13.49	13.50	13.20	13.30	13.30	-2.35%	1,182,890
Sep 23, 2025	13.50	13.74	13.45	13.62	13.62	-0.80%	1,079,815
Sep 22, 2025	14.07	14.11	13.73	13.73	13.73	-2.00%	933,708
Sep 19, 2025	14.42	14.50	14.01	14.01	14.01	-3.45%	1,837,490
Sep 18, 2025	14.34	14.58	14.32	14.51	14.51	0.21%	446,845