ASX:DMP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 1, 2026	21.03	21.39	21.03	21.29	-	1.38%	65,597
Dec 31, 2025	21.30	21.62	20.95	21.00	21.00	-1.87%	251,408
Dec 30, 2025	21.49	21.69	21.17	21.40	21.40	0.14%	239,104
Dec 29, 2025	21.05	21.69	21.00	21.37	21.37	1.38%	466,847
Dec 24, 2025	21.51	21.54	21.06	21.08	21.08	-2.00%	191,141
Dec 23, 2025	21.53	21.82	21.34	21.51	21.51	-0.83%	461,399
Dec 22, 2025	22.10	22.19	21.60	21.69	21.69	-1.86%	639,944
Dec 19, 2025	22.70	22.87	21.56	22.10	22.10	-2.51%	916,903
Dec 18, 2025	22.45	22.81	22.29	22.67	22.67	-0.53%	304,781
Dec 17, 2025	22.92	23.24	22.61	22.79	22.79	-0.87%	541,550
Dec 16, 2025	22.46	23.11	22.39	22.99	22.99	2.54%	447,031
Dec 15, 2025	22.86	22.89	22.28	22.42	22.42	-2.10%	433,790
Dec 12, 2025	22.65	23.00	22.42	22.90	22.90	3.15%	612,898
Dec 11, 2025	22.00	23.06	21.87	22.20	22.20	0.91%	1,077,809
Dec 10, 2025	22.22	22.25	21.31	22.00	22.00	-0.90%	1,077,651
Dec 9, 2025	22.12	22.30	21.87	22.20	22.20	0.59%	579,755
Dec 8, 2025	21.46	22.12	21.10	22.07	22.07	2.13%	474,716
Dec 5, 2025	21.61	21.73	21.10	21.61	21.61	-0.14%	450,848
Dec 4, 2025	21.90	21.93	21.41	21.64	21.64	-0.41%	331,432
Dec 3, 2025	21.76	21.91	21.38	21.73	21.73	0.70%	390,135
Dec 2, 2025	22.00	22.04	21.42	21.58	21.58	-2.09%	672,330
Dec 1, 2025	21.50	22.34	21.43	22.04	22.04	3.09%	958,600
Nov 28, 2025	21.30	21.53	21.00	21.38	21.38	0.99%	577,415
Nov 27, 2025	21.50	21.80	21.15	21.17	21.17	-2.93%	594,984
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