Diversified United Investment Limited (ASX:DUI)
Australia · Delayed Price · Currency is AUD 5.30
-0.01 (-0.19%)
Sep 5, 2025, 3:37 PM AEST
ASX:DUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 5.31 | 5.33 | 5.31 | 5.31 | 5.31 | 0.19% | 47,629 |
| Sep 3, 2025 | 5.34 | 5.34 | 5.30 | 5.30 | 5.30 | -0.56% | 57,664 |
| Sep 2, 2025 | 5.32 | 5.33 | 5.31 | 5.33 | 5.33 | 0.19% | 47,891 |
| Sep 1, 2025 | 5.33 | 5.34 | 5.32 | 5.32 | 5.32 | 0.19% | 72,305 |
| Aug 29, 2025 | 5.31 | 5.33 | 5.31 | 5.31 | 5.31 | -0.19% | 36,257 |
| Aug 28, 2025 | 5.29 | 5.34 | 5.27 | 5.32 | 5.32 | -1.85% | 75,612 |
| Aug 27, 2025 | 5.42 | 5.44 | 5.38 | 5.42 | 5.33 | - | 68,912 |
| Aug 26, 2025 | 5.41 | 5.45 | 5.39 | 5.42 | 5.33 | - | 92,635 |
| Aug 25, 2025 | 5.44 | 5.48 | 5.41 | 5.42 | 5.33 | -0.18% | 65,869 |
| Aug 22, 2025 | 5.48 | 5.48 | 5.40 | 5.43 | 5.34 | -0.73% | 60,115 |
| Aug 21, 2025 | 5.48 | 5.51 | 5.47 | 5.47 | 5.38 | 0.18% | 167,088 |
| Aug 20, 2025 | 5.50 | 5.50 | 5.43 | 5.46 | 5.37 | -0.91% | 60,908 |
| Aug 19, 2025 | 5.54 | 5.54 | 5.49 | 5.51 | 5.42 | -0.36% | 54,859 |
| Aug 18, 2025 | 5.53 | 5.58 | 5.51 | 5.53 | 5.44 | 0.36% | 22,452 |
| Aug 15, 2025 | 5.49 | 5.52 | 5.48 | 5.51 | 5.42 | 0.36% | 61,653 |
| Aug 14, 2025 | 5.53 | 5.55 | 5.49 | 5.49 | 5.40 | -0.72% | 60,795 |
| Aug 13, 2025 | 5.59 | 5.59 | 5.50 | 5.53 | 5.44 | -1.07% | 40,528 |
| Aug 12, 2025 | 5.54 | 5.60 | 5.54 | 5.59 | 5.50 | 0.90% | 15,829 |
| Aug 11, 2025 | 5.54 | 5.55 | 5.49 | 5.54 | 5.45 | - | 45,747 |
| Aug 10, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.73% | 1 |
| Aug 8, 2025 | 5.51 | 5.51 | 5.50 | 5.50 | 5.41 | - | 5,504 |
| Aug 7, 2025 | 5.55 | 5.55 | 5.47 | 5.50 | 5.41 | -1.08% | 67,888 |
| Aug 6, 2025 | 5.55 | 5.56 | 5.47 | 5.56 | 5.47 | 0.18% | 192,077 |
| Aug 5, 2025 | 5.49 | 5.55 | 5.49 | 5.55 | 5.46 | 2.02% | 16,681 |
| Aug 4, 2025 | 5.49 | 5.49 | 5.44 | 5.44 | 5.35 | -0.18% | 41,809 |
| Aug 1, 2025 | 5.46 | 5.49 | 5.44 | 5.45 | 5.36 | -0.55% | 67,494 |
| Jul 31, 2025 | 5.48 | 5.51 | 5.46 | 5.48 | 5.39 | -0.72% | 33,001 |
| Jul 30, 2025 | 5.49 | 5.52 | 5.45 | 5.52 | 5.43 | 1.10% | 52,523 |
| Jul 29, 2025 | 5.47 | 5.48 | 5.42 | 5.46 | 5.37 | -0.18% | 51,232 |
| Jul 28, 2025 | 5.42 | 5.47 | 5.41 | 5.47 | 5.38 | 0.92% | 134,361 |
| Jul 25, 2025 | 5.45 | 5.49 | 5.42 | 5.42 | 5.33 | -0.37% | 36,760 |
| Jul 24, 2025 | 5.51 | 5.51 | 5.44 | 5.44 | 5.35 | -0.91% | 20,859 |
| Jul 23, 2025 | 5.46 | 5.49 | 5.44 | 5.49 | 5.40 | 0.55% | 104,169 |
| Jul 22, 2025 | 5.43 | 5.49 | 5.43 | 5.46 | 5.37 | 0.92% | 15,716 |
| Jul 21, 2025 | 5.46 | 5.46 | 5.40 | 5.41 | 5.32 | -0.92% | 36,598 |
| Jul 18, 2025 | 5.43 | 5.52 | 5.40 | 5.46 | 5.37 | 0.55% | 121,822 |
| Jul 17, 2025 | 5.40 | 5.43 | 5.37 | 5.43 | 5.34 | 0.74% | 57,327 |
| Jul 16, 2025 | 5.40 | 5.40 | 5.37 | 5.39 | 5.30 | -0.74% | 31,293 |
| Jul 15, 2025 | 5.40 | 5.43 | 5.40 | 5.43 | 5.34 | 1.12% | 57,460 |
| Jul 14, 2025 | 5.38 | 5.40 | 5.37 | 5.37 | 5.28 | - | 74,498 |
| Jul 11, 2025 | 5.40 | 5.40 | 5.37 | 5.37 | 5.28 | -0.56% | 22,283 |
| Jul 10, 2025 | 5.38 | 5.40 | 5.36 | 5.40 | 5.31 | 0.37% | 64,004 |
| Jul 9, 2025 | 5.37 | 5.39 | 5.37 | 5.38 | 5.29 | -0.19% | 23,804 |
| Jul 8, 2025 | 5.38 | 5.39 | 5.34 | 5.39 | 5.30 | 0.19% | 35,271 |
| Jul 7, 2025 | 5.40 | 5.42 | 5.37 | 5.38 | 5.29 | -0.19% | 72,011 |
| Jul 4, 2025 | 5.42 | 5.43 | 5.38 | 5.39 | 5.30 | 0.37% | 11,624 |
| Jul 3, 2025 | 5.40 | 5.42 | 5.35 | 5.37 | 5.28 | -0.37% | 84,432 |
| Jul 2, 2025 | 5.39 | 5.40 | 5.35 | 5.39 | 5.30 | -0.19% | 37,333 |
| Jul 1, 2025 | 5.40 | 5.46 | 5.33 | 5.40 | 5.31 | 0.75% | 55,638 |
| Jun 30, 2025 | 5.38 | 5.43 | 5.31 | 5.36 | 5.27 | -0.19% | 47,883 |