ASX:DPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	48.43	49.53	48.01	49.53	49.53	2.02%	18,638
Jun 4, 2026	48.00	48.57	47.50	48.55	48.55	4.30%	17,030
Jun 3, 2026	45.98	46.69	45.98	46.55	46.55	0.09%	10,235
Jun 2, 2026	45.42	46.61	45.00	46.51	46.51	-1.04%	12,248
Jun 1, 2026	46.44	47.00	46.41	47.00	47.00	4.44%	41,327
May 29, 2026	46.00	46.98	44.96	45.00	45.00	-0.18%	264,991
May 28, 2026	46.44	46.44	44.25	45.08	45.08	-5.47%	51,069
May 27, 2026	47.77	48.18	47.38	47.69	47.69	0.27%	19,842
May 26, 2026	47.49	47.83	46.97	47.56	47.56	1.56%	10,746
May 25, 2026	47.00	47.31	46.56	46.83	46.83	2.09%	9,278
May 22, 2026	46.40	46.40	45.57	45.87	45.87	1.62%	13,618
May 21, 2026	44.74	45.48	44.57	45.14	45.14	3.91%	20,548
May 20, 2026	44.25	44.56	43.26	43.44	43.44	-4.86%	14,942
May 19, 2026	45.33	45.89	45.27	45.66	45.66	-0.41%	6,168
May 18, 2026	45.05	46.05	44.31	45.85	45.85	-0.93%	20,424
May 15, 2026	47.50	48.78	46.28	46.28	46.28	-5.80%	16,695
May 14, 2026	49.34	49.34	48.20	49.13	49.13	1.55%	29,579
May 13, 2026	49.50	49.50	48.32	48.38	48.38	-2.26%	33,558
May 12, 2026	49.00	49.85	48.97	49.50	49.50	2.38%	27,456
May 11, 2026	48.35	48.53	47.84	48.35	48.35	-	21,582
May 8, 2026	48.45	49.00	47.86	48.35	48.35	-0.21%	25,090
May 7, 2026	47.00	48.45	46.10	48.45	48.45	10.57%	67,599
May 6, 2026	45.09	45.42	43.20	43.82	43.82	-2.80%	30,958
May 5, 2026	46.12	46.41	45.00	45.08	45.08	-4.09%	7,488
May 4, 2026	47.30	48.08	46.40	47.00	47.00	-1.92%	16,947
May 1, 2026	48.11	48.71	47.19	47.92	47.92	-0.10%	12,065
Apr 30, 2026	47.45	50.56	46.64	47.97	47.97	-0.52%	22,170
Apr 29, 2026	49.19	49.30	47.70	48.22	48.22	-1.87%	8,823
Apr 28, 2026	49.99	50.34	48.91	49.14	49.14	-2.50%	15,850
Apr 27, 2026	50.48	50.99	49.56	50.40	50.40	-0.16%	221,223
Apr 24, 2026	50.05	51.04	50.02	50.48	50.48	-2.04%	19,023
Apr 23, 2026	51.99	52.98	51.24	51.53	51.53	-0.77%	62,039
Apr 22, 2026	52.55	52.55	51.02	51.93	51.93	-3.42%	28,597
Apr 21, 2026	54.31	54.64	53.52	53.77	53.77	-0.99%	60,767
Apr 20, 2026	54.80	54.80	53.38	54.31	54.31	1.76%	415,079
Apr 17, 2026	53.08	54.35	52.47	53.37	53.37	-1.17%	23,840
Apr 16, 2026	53.07	55.68	53.04	54.00	54.00	-4.42%	219,015
Apr 15, 2026	56.38	57.22	51.16	56.50	56.50	-0.88%	219,015
Apr 14, 2026	56.39	57.23	56.39	57.00	57.00	1.08%	469,525
Apr 13, 2026	55.00	56.39	53.27	56.39	56.39	1.77%	469,525
Apr 10, 2026	54.77	55.51	54.64	55.41	55.41	-1.07%	69,269
Apr 9, 2026	54.95	56.01	54.21	56.01	56.01	-3.61%	73,618
Apr 8, 2026	55.05	58.62	55.05	58.11	58.11	7.41%	131,537
Apr 7, 2026	50.00	54.30	49.51	54.10	54.10	2.91%	131,537
Apr 2, 2026	52.97	54.00	51.50	52.57	52.57	2.62%	65,259
Apr 1, 2026	49.99	51.66	49.60	51.23	51.23	4.06%	65,259
Mar 31, 2026	48.00	49.62	47.07	49.23	49.23	2.71%	101,850
Mar 30, 2026	46.65	48.02	46.64	47.93	47.93	-	101,850
Mar 29, 2026	46.65	48.02	46.64	47.93	47.93	1.03%	45,093
Mar 27, 2026	46.28	47.52	45.45	47.50	47.44	0.53%	26,463