ASX:DPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	45.55	45.89	44.71	45.32	45.32	0.55%	6,324
Jun 25, 2026	45.80	46.29	44.00	45.07	45.07	-5.04%	18,175
Jun 24, 2026	46.75	47.76	46.43	47.46	47.46	1.85%	25,033
Jun 23, 2026	47.60	47.96	45.80	46.60	46.60	1.97%	24,283
Jun 22, 2026	44.45	46.38	44.45	45.70	45.70	3.39%	6,406
Jun 19, 2026	45.74	46.58	44.20	44.20	44.20	-7.92%	145,498
Jun 18, 2026	48.41	49.15	47.50	48.00	48.00	-3.81%	25,252
Jun 17, 2026	49.41	50.19	49.07	49.90	49.90	4.02%	25,355
Jun 16, 2026	48.10	48.91	47.23	47.97	47.97	2.13%	152,103
Jun 15, 2026	46.05	49.47	46.05	46.97	46.97	4.68%	52,668
Jun 12, 2026	43.85	45.00	43.85	44.87	44.87	6.30%	268,804
Jun 11, 2026	42.50	42.66	40.73	42.21	42.21	-3.67%	25,176
Jun 10, 2026	44.60	44.77	43.03	43.82	43.82	-3.99%	49,051
Jun 9, 2026	45.86	47.00	43.89	45.64	45.64	-7.85%	157,321
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