ASX:DVDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	20.36	20.36	20.33	20.33	20.33	0.35%	4,227
Apr 17, 2026	20.26	20.26	20.26	20.26	20.26	0.35%	6
Apr 16, 2026	20.19	20.19	20.19	20.19	20.19	0.25%	7
Apr 15, 2026	20.16	20.16	20.11	20.14	20.14	-	5,622
Apr 14, 2026	20.14	20.14	20.13	20.14	20.14	0.20%	12
Apr 13, 2026	20.00	20.13	20.00	20.10	20.10	-0.25%	950
Apr 10, 2026	20.12	20.15	20.07	20.15	20.15	0.15%	1,069
Apr 9, 2026	20.12	20.12	20.12	20.12	20.12	-	7
Apr 8, 2026	20.12	20.12	20.12	20.12	20.12	2.50%	2
Apr 7, 2026	19.69	19.69	19.60	19.63	19.63	1.08%	5,405
Apr 2, 2026	19.65	19.65	19.42	19.42	19.42	-1.07%	4,955
Apr 1, 2026	19.62	19.66	19.61	19.63	19.63	-2.09%	23,637
Mar 31, 2026	19.89	20.05	19.84	20.05	19.47	1.67%	3,128
Mar 30, 2026	20.10	20.10	19.72	19.72	19.15	-1.25%	7,287
Mar 27, 2026	19.92	19.97	19.92	19.97	19.39	-0.55%	1,500
Mar 26, 2026	20.14	20.14	20.08	20.08	19.50	-0.35%	8
Mar 25, 2026	20.03	20.17	20.03	20.15	19.57	1.15%	92
Mar 24, 2026	19.90	19.92	19.90	19.92	19.34	0.10%	1,453
Mar 23, 2026	19.75	19.90	19.56	19.90	19.32	-0.45%	2,298
Mar 20, 2026	20.01	20.04	19.99	19.99	19.41	0.15%	229
Mar 19, 2026	20.10	20.10	19.96	19.96	19.38	-1.53%	1,411
Mar 18, 2026	20.26	20.27	20.26	20.27	19.68	0.45%	1,548
Mar 17, 2026	20.18	20.18	20.18	20.18	19.60	-	4
Mar 16, 2026	20.57	20.57	20.18	20.18	19.60	-	496
Mar 13, 2026	20.11	20.18	20.11	20.18	19.60	0.20%	8,800
Mar 12, 2026	20.50	20.50	20.13	20.14	19.56	-1.66%	8,128
Mar 11, 2026	20.58	20.58	20.48	20.48	19.89	0.84%	244
Mar 9, 2026	20.28	20.31	20.20	20.31	19.72	-3.29%	53
Mar 6, 2026	20.94	21.00	20.94	21.00	20.39	0.67%	347
Mar 5, 2026	20.89	20.89	20.83	20.86	20.26	0.72%	9,970
Mar 4, 2026	21.03	21.03	20.70	20.71	20.11	-1.80%	2,092
Mar 3, 2026	21.36	21.38	21.09	21.09	20.48	-1.72%	3,043
Mar 2, 2026	21.39	21.46	21.21	21.46	20.84	-0.23%	604
Feb 27, 2026	21.44	21.51	21.44	21.51	20.89	0.66%	952
Feb 26, 2026	21.35	21.37	21.30	21.37	20.75	1.18%	1,037
Feb 25, 2026	21.07	21.12	21.01	21.12	20.51	1.39%	268
Feb 24, 2026	21.00	21.00	20.83	20.83	20.23	-1.28%	3,054
Feb 23, 2026	21.25	21.25	21.10	21.10	20.49	-0.94%	1,416
Feb 20, 2026	21.30	21.30	21.30	21.30	20.68	-0.47%	162
Feb 19, 2026	21.35	21.40	21.35	21.40	20.78	0.75%	629
Feb 18, 2026	21.06	21.25	21.06	21.24	20.63	0.90%	140
Feb 17, 2026	21.06	21.07	21.00	21.05	20.44	-0.33%	360
Feb 16, 2026	21.02	21.12	21.02	21.12	20.51	0.72%	347
Feb 13, 2026	21.02	21.02	20.97	20.97	20.36	-1.64%	4,886
Feb 12, 2026	21.35	21.35	21.32	21.32	20.70	-0.14%	3
Feb 10, 2026	21.29	21.35	21.29	21.35	20.73	0.66%	2,459
Feb 9, 2026	21.21	21.21	21.21	21.21	20.60	1.73%	1
Feb 6, 2026	20.98	21.01	20.85	20.85	20.25	-2.30%	769
Feb 5, 2026	21.38	21.38	21.34	21.34	20.72	0.33%	3,311
Feb 4, 2026	21.44	21.44	21.19	21.27	20.65	-0.98%	28