ASX:DVDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 10, 2025	22.00	22.00	21.84	21.84	21.64	-0.68%	2,216
Dec 9, 2025	21.89	21.99	21.89	21.99	21.79	0.18%	576
Dec 8, 2025	21.88	21.95	21.87	21.95	21.75	-0.05%	481
Dec 5, 2025	21.94	21.99	21.94	21.96	21.76	-0.63%	1,456
Dec 4, 2025	22.06	22.10	22.06	22.10	21.90	-0.32%	1,305
Dec 3, 2025	22.20	22.20	22.17	22.17	21.97	-0.09%	21
Dec 2, 2025	22.17	22.19	22.17	22.19	21.99	-0.09%	5,002
Dec 1, 2025	22.55	22.55	22.21	22.21	22.01	-1.73%	4,628
Nov 28, 2025	22.55	22.63	22.51	22.60	22.39	0.40%	9,157
Nov 27, 2025	22.51	22.51	22.50	22.51	22.30	0.22%	1,583
Nov 26, 2025	22.54	22.54	22.46	22.46	22.25	0.58%	4,579
Nov 25, 2025	22.29	22.33	22.29	22.33	22.12	-0.40%	2,322
Nov 24, 2025	22.24	22.42	22.24	22.42	22.21	2.09%	22,530
Nov 21, 2025	21.90	21.98	21.88	21.96	21.76	-0.45%	1,743
Nov 20, 2025	21.90	22.06	21.90	22.06	21.86	1.01%	11,254
Nov 19, 2025	21.91	21.91	21.84	21.84	21.64	-0.59%	549
Nov 18, 2025	22.10	22.11	21.97	21.97	21.77	-0.36%	5,863
Nov 17, 2025	22.00	22.05	22.00	22.05	21.85	-0.36%	44
Nov 14, 2025	22.15	22.15	22.13	22.13	21.93	-0.49%	1,045
Nov 13, 2025	22.50	22.50	22.24	22.24	22.04	-1.16%	303
Nov 12, 2025	22.48	22.54	22.48	22.50	22.29	-0.44%	7,206
Nov 11, 2025	22.60	22.60	22.60	22.60	22.39	0.71%	222