ASX:DVDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.92	19.97	19.92	19.97	19.97	-0.55%	1,500
Mar 26, 2026	20.14	20.14	20.08	20.08	20.08	-0.35%	8
Mar 25, 2026	20.03	20.17	20.03	20.15	20.15	1.15%	92
Mar 24, 2026	19.90	19.92	19.90	19.92	19.92	0.10%	1,453
Mar 23, 2026	19.75	19.90	19.56	19.90	19.90	-0.45%	2,298
Mar 20, 2026	20.01	20.04	19.99	19.99	19.99	0.15%	229
Mar 19, 2026	20.10	20.10	19.96	19.96	19.96	-1.53%	1,411
Mar 18, 2026	20.26	20.27	20.26	20.27	20.27	0.45%	1,548
Mar 17, 2026	20.18	20.18	20.18	20.18	20.18	-	4
Mar 16, 2026	20.57	20.57	20.18	20.18	20.18	-	496
Mar 13, 2026	20.11	20.18	20.11	20.18	20.18	0.20%	8,800
Mar 12, 2026	20.50	20.50	20.13	20.14	20.14	-1.66%	8,128
Mar 11, 2026	20.58	20.58	20.48	20.48	20.48	0.84%	244
Mar 9, 2026	20.28	20.31	20.20	20.31	20.31	-3.29%	53
Mar 6, 2026	20.94	21.00	20.94	21.00	21.00	0.67%	347
Mar 5, 2026	20.89	20.89	20.83	20.86	20.86	0.72%	9,970
Mar 4, 2026	21.03	21.03	20.70	20.71	20.71	-1.80%	2,092
Mar 3, 2026	21.36	21.38	21.09	21.09	21.09	-1.72%	3,043
Mar 2, 2026	21.39	21.46	21.21	21.46	21.46	-0.23%	604
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