ASX:DVDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	21.44	21.51	21.44	21.51	21.51	0.66%	952
Feb 26, 2026	21.35	21.37	21.30	21.37	21.37	1.18%	1,037
Feb 25, 2026	21.07	21.12	21.01	21.12	21.12	1.39%	268
Feb 24, 2026	21.00	21.00	20.83	20.83	20.83	-1.28%	3,054
Feb 23, 2026	21.25	21.25	21.10	21.10	21.10	-0.94%	1,416
Feb 20, 2026	21.30	21.30	21.30	21.30	21.30	-0.47%	162
Feb 19, 2026	21.35	21.40	21.35	21.40	21.40	0.75%	629
Feb 18, 2026	21.06	21.25	21.06	21.24	21.24	0.90%	140
Feb 17, 2026	21.06	21.07	21.00	21.05	21.05	-0.33%	360
Feb 16, 2026	21.02	21.12	21.02	21.12	21.12	0.72%	347
Feb 13, 2026	21.02	21.02	20.97	20.97	20.97	-1.64%	4,886
Feb 12, 2026	21.35	21.35	21.32	21.32	21.32	-0.14%	3
Feb 10, 2026	21.29	21.35	21.29	21.35	21.35	0.66%	2,459
Feb 9, 2026	21.21	21.21	21.21	21.21	21.21	1.73%	1
Feb 6, 2026	20.98	21.01	20.85	20.85	20.85	-2.30%	769
Feb 5, 2026	21.38	21.38	21.34	21.34	21.34	0.33%	3,311
Feb 4, 2026	21.44	21.44	21.19	21.27	21.27	-0.98%	28
Feb 3, 2026	21.54	21.54	21.48	21.48	21.48	0.56%	593
Feb 2, 2026	21.57	21.57	21.36	21.36	21.36	-1.07%	200
Jan 30, 2026	21.66	21.68	21.57	21.59	21.59	-	2,581
Jan 29, 2026	21.86	21.86	21.56	21.59	21.59	-0.60%	976
Jan 28, 2026	21.82	21.82	21.72	21.72	21.72	-1.00%	2,198
Jan 27, 2026	21.63	21.95	21.63	21.94	21.94	1.29%	4,016
Jan 23, 2026	21.73	21.73	21.66	21.66	21.66	0.56%	4,620
Jan 21, 2026	21.54	21.54	21.54	21.54	21.54	-0.97%	572
Jan 20, 2026	21.82	21.82	21.68	21.75	21.75	-0.73%	1,703
Jan 19, 2026	22.00	22.00	21.88	21.91	21.91	0.41%	876
Jan 16, 2026	21.82	21.82	21.82	21.82	21.82	0.28%	25
Jan 15, 2026	21.81	21.81	21.74	21.76	21.76	-0.27%	657
Jan 14, 2026	21.94	21.94	21.79	21.82	21.82	-0.55%	1,709
Jan 13, 2026	21.93	22.00	21.93	21.94	21.94	0.78%	1,614
Jan 12, 2026	21.68	21.77	21.68	21.77	21.77	0.55%	169
Jan 9, 2026	21.63	21.69	21.63	21.65	21.65	0.09%	10,006
Jan 8, 2026	21.51	21.63	21.51	21.63	21.63	0.75%	4,871
Jan 7, 2026	21.42	21.47	21.42	21.47	21.47	0.23%	402
Jan 6, 2026	21.45	21.45	21.42	21.42	21.42	-0.42%	2
Jan 5, 2026	21.71	21.71	21.49	21.51	21.51	0.05%	667
Jan 2, 2026	21.50	21.50	21.50	21.50	21.50	-1.06%	218
Dec 31, 2025	21.83	21.83	21.73	21.73	21.53	-0.64%	102
Dec 30, 2025	21.88	21.88	21.87	21.87	21.67	0.18%	205
Dec 29, 2025	22.00	22.00	21.83	21.83	21.63	-0.09%	407
Dec 24, 2025	22.00	22.00	21.85	21.85	21.65	-	585
Dec 23, 2025	21.85	21.85	21.85	21.85	21.65	0.09%	80
Dec 22, 2025	21.76	21.83	21.76	21.83	21.63	0.32%	1,239
Dec 19, 2025	21.76	21.76	21.76	21.76	21.56	0.79%	40
Dec 18, 2025	21.57	21.59	21.55	21.59	21.39	0.09%	510
Dec 17, 2025	21.55	21.57	21.55	21.57	21.37	-0.37%	306
Dec 16, 2025	21.65	21.65	21.65	21.65	21.45	-0.37%	4
Dec 15, 2025	21.74	21.74	21.73	21.73	21.53	-0.05%	183
Dec 11, 2025	21.89	21.90	21.74	21.74	21.54	-0.46%	1,562