Diversified United Investment Limited (ASX:DUI)
Australia · Delayed Price · Currency is AUD 5.42
+0.03 (0.56%)
Feb 5, 2026, 1:12 PM AEST
ASX:DUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 5.39 | 5.42 | 5.37 | 5.42 | 5.42 | 0.56% | 46,891 |
| Feb 4, 2026 | 5.38 | 5.42 | 5.38 | 5.39 | 5.39 | 0.37% | 25,338 |
| Feb 3, 2026 | 5.38 | 5.39 | 5.36 | 5.37 | 5.37 | 1.13% | 29,013 |
| Feb 2, 2026 | 5.45 | 5.49 | 5.31 | 5.31 | 5.31 | -4.15% | 141,225 |
| Jan 30, 2026 | 5.41 | 5.54 | 5.38 | 5.54 | 5.54 | 4.92% | 138,814 |
| Jan 29, 2026 | 5.31 | 5.31 | 5.28 | 5.28 | 5.28 | -0.94% | 27,120 |
| Jan 28, 2026 | 5.30 | 5.35 | 5.30 | 5.33 | 5.33 | 0.57% | 16,002 |
| Jan 27, 2026 | 5.32 | 5.33 | 5.26 | 5.30 | 5.30 | 0.76% | 31,118 |
| Jan 23, 2026 | 5.31 | 5.31 | 5.26 | 5.26 | 5.26 | -0.19% | 20,858 |
| Jan 22, 2026 | 5.28 | 5.28 | 5.26 | 5.27 | 5.27 | 0.19% | 30,379 |
| Jan 21, 2026 | 5.29 | 5.32 | 5.26 | 5.26 | 5.26 | -0.57% | 21,591 |
| Jan 20, 2026 | 5.33 | 5.33 | 5.28 | 5.29 | 5.29 | -0.75% | 36,338 |
| Jan 19, 2026 | 5.39 | 5.42 | 5.32 | 5.33 | 5.33 | -0.93% | 53,887 |
| Jan 16, 2026 | 5.42 | 5.42 | 5.38 | 5.38 | 5.38 | -1.10% | 10,304 |
| Jan 15, 2026 | 5.39 | 5.44 | 5.39 | 5.44 | 5.44 | 0.74% | 23,545 |
| Jan 14, 2026 | 5.42 | 5.42 | 5.40 | 5.40 | 5.40 | -0.18% | 43,429 |
| Jan 13, 2026 | 5.35 | 5.42 | 5.35 | 5.41 | 5.41 | 0.37% | 95,280 |
| Jan 12, 2026 | 5.34 | 5.39 | 5.34 | 5.39 | 5.39 | 0.75% | 36,423 |
| Jan 9, 2026 | 5.34 | 5.38 | 5.34 | 5.35 | 5.35 | 0.38% | 28,298 |
| Jan 8, 2026 | 5.34 | 5.38 | 5.30 | 5.33 | 5.33 | -0.19% | 87,435 |
| Jan 7, 2026 | 5.31 | 5.36 | 5.30 | 5.34 | 5.34 | - | 84,103 |
| Jan 6, 2026 | 5.38 | 5.38 | 5.34 | 5.34 | 5.34 | -0.93% | 125,834 |
| Jan 5, 2026 | 5.40 | 5.44 | 5.39 | 5.39 | 5.39 | -0.19% | 27,515 |
| Jan 2, 2026 | 5.42 | 5.43 | 5.40 | 5.40 | 5.40 | 0.19% | 5,645 |
| Dec 31, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.19% | 4,338 |
| Dec 30, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.19% | 453 |
| Dec 29, 2025 | 5.38 | 5.39 | 5.38 | 5.39 | 5.39 | 0.19% | 1,164 |
| Dec 24, 2025 | 5.42 | 5.42 | 5.38 | 5.38 | 5.38 | -0.55% | 7,785 |
| Dec 23, 2025 | 5.35 | 5.42 | 5.35 | 5.41 | 5.41 | 0.93% | 217,868 |
| Dec 22, 2025 | 5.36 | 5.38 | 5.33 | 5.36 | 5.36 | 1.13% | 119,862 |
| Dec 19, 2025 | 5.33 | 5.35 | 5.30 | 5.30 | 5.30 | -0.56% | 3,710 |
| Dec 18, 2025 | 5.27 | 5.34 | 5.27 | 5.33 | 5.33 | 0.95% | 61,882 |
| Dec 17, 2025 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | -0.94% | 23,439 |
| Dec 16, 2025 | 5.30 | 5.36 | 5.30 | 5.33 | 5.33 | 0.38% | 13,594 |
| Dec 15, 2025 | 5.25 | 5.35 | 5.25 | 5.31 | 5.31 | -0.93% | 21,187 |
| Dec 12, 2025 | 5.30 | 5.36 | 5.30 | 5.36 | 5.36 | 2.29% | 116,080 |
| Dec 11, 2025 | 5.30 | 5.31 | 5.24 | 5.24 | 5.24 | -0.95% | 139,200 |
| Dec 10, 2025 | 5.29 | 5.31 | 5.27 | 5.29 | 5.29 | - | 71,788 |
| Dec 9, 2025 | 5.28 | 5.31 | 5.28 | 5.29 | 5.29 | -0.38% | 159,714 |
| Dec 8, 2025 | 5.34 | 5.34 | 5.30 | 5.31 | 5.31 | - | 61,495 |
| Dec 5, 2025 | 5.34 | 5.34 | 5.31 | 5.31 | 5.31 | -0.38% | 48,199 |
| Dec 4, 2025 | 5.30 | 5.34 | 5.25 | 5.33 | 5.33 | 0.76% | 90,409 |
| Dec 3, 2025 | 5.28 | 5.31 | 5.28 | 5.29 | 5.29 | 0.19% | 159,460 |
| Dec 2, 2025 | 5.27 | 5.30 | 5.25 | 5.28 | 5.28 | - | 218,055 |
| Dec 1, 2025 | 5.30 | 5.33 | 5.28 | 5.28 | 5.28 | -0.38% | 19,278 |
| Nov 28, 2025 | 5.30 | 5.32 | 5.28 | 5.30 | 5.30 | - | 107,063 |
| Nov 27, 2025 | 5.33 | 5.33 | 5.29 | 5.30 | 5.30 | -0.56% | 24,001 |
| Nov 26, 2025 | 5.30 | 5.34 | 5.23 | 5.33 | 5.33 | 1.52% | 40,442 |
| Nov 25, 2025 | 5.24 | 5.26 | 5.24 | 5.25 | 5.25 | 1.16% | 31,618 |
| Nov 24, 2025 | 5.18 | 5.27 | 5.18 | 5.19 | 5.19 | 0.97% | 97,586 |