Develop Global Limited (ASX:DVP)
Australia · Delayed Price · Currency is AUD 4.250
+0.320 (8.14%)
Dec 4, 2025, 3:56 PM AEST
Develop Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.12 | 4.29 | 4.10 | 4.19 | - | 6.49% | 2,405,739 |
| Dec 3, 2025 | 3.95 | 4.04 | 3.84 | 3.93 | 3.93 | 1.55% | 1,162,472 |
| Dec 2, 2025 | 3.80 | 3.90 | 3.79 | 3.87 | 3.87 | 2.65% | 1,222,788 |
| Dec 1, 2025 | 3.80 | 3.93 | 3.70 | 3.77 | 3.77 | 1.34% | 1,422,720 |
| Nov 28, 2025 | 3.60 | 3.76 | 3.57 | 3.72 | 3.72 | 3.91% | 895,148 |
| Nov 27, 2025 | 3.53 | 3.60 | 3.51 | 3.58 | 3.58 | 1.70% | 1,027,271 |
| Nov 26, 2025 | 3.47 | 3.53 | 3.40 | 3.52 | 3.52 | 1.73% | 1,498,663 |
| Nov 25, 2025 | 3.39 | 3.48 | 3.35 | 3.46 | 3.46 | 3.59% | 1,676,328 |
| Nov 24, 2025 | 3.25 | 3.34 | 3.16 | 3.34 | 3.34 | 3.73% | 2,552,220 |
| Nov 21, 2025 | 3.40 | 3.46 | 3.18 | 3.22 | 3.22 | -7.20% | 2,691,418 |
| Nov 20, 2025 | 3.36 | 3.53 | 3.36 | 3.47 | 3.47 | 4.20% | 1,592,162 |
| Nov 19, 2025 | 3.29 | 3.36 | 3.27 | 3.33 | 3.33 | 1.22% | 1,189,979 |
| Nov 18, 2025 | 3.36 | 3.36 | 3.26 | 3.29 | 3.29 | -2.08% | 3,076,701 |
| Nov 17, 2025 | 3.35 | 3.41 | 3.25 | 3.36 | 3.36 | 0.60% | 950,898 |
| Nov 14, 2025 | 3.30 | 3.37 | 3.18 | 3.34 | 3.34 | -0.60% | 2,607,170 |
| Nov 13, 2025 | 3.42 | 3.44 | 3.33 | 3.36 | 3.36 | - | 1,163,283 |
| Nov 12, 2025 | 3.42 | 3.48 | 3.35 | 3.36 | 3.36 | -1.75% | 1,222,329 |
| Nov 11, 2025 | 3.52 | 3.59 | 3.41 | 3.42 | 3.42 | -0.29% | 1,262,806 |
| Nov 10, 2025 | 3.36 | 3.52 | 3.36 | 3.43 | 3.43 | 2.39% | 1,538,342 |
| Nov 7, 2025 | 3.30 | 3.39 | 3.26 | 3.35 | 3.35 | 2.45% | 3,102,388 |
| Nov 6, 2025 | 3.21 | 3.35 | 3.15 | 3.27 | 3.27 | 3.48% | 2,557,701 |
| Nov 5, 2025 | 3.28 | 3.29 | 3.12 | 3.16 | 3.16 | -6.23% | 2,752,474 |
| Nov 4, 2025 | 3.43 | 3.45 | 3.32 | 3.37 | 3.37 | -1.46% | 1,088,672 |
| Nov 3, 2025 | 3.53 | 3.57 | 3.40 | 3.42 | 3.42 | -3.93% | 1,968,119 |
| Oct 31, 2025 | 3.56 | 3.58 | 3.46 | 3.56 | 3.56 | - | 3,772,473 |
| Oct 30, 2025 | 3.62 | 3.73 | 3.56 | 3.56 | 3.56 | -0.28% | 1,724,999 |
| Oct 29, 2025 | 3.74 | 3.74 | 3.44 | 3.57 | 3.57 | -3.51% | 3,120,340 |
| Oct 28, 2025 | 4.10 | 4.10 | 3.60 | 3.70 | 3.70 | -10.84% | 2,247,598 |
| Oct 27, 2025 | 4.25 | 4.28 | 4.15 | 4.15 | 4.15 | -1.43% | 927,709 |
| Oct 24, 2025 | 4.20 | 4.27 | 4.12 | 4.21 | 4.21 | 2.43% | 960,417 |
| Oct 23, 2025 | 4.09 | 4.13 | 3.98 | 4.11 | 4.11 | 1.23% | 941,105 |
| Oct 22, 2025 | 4.10 | 4.15 | 3.95 | 4.06 | 4.06 | -5.58% | 1,656,449 |
| Oct 21, 2025 | 4.36 | 4.42 | 4.25 | 4.30 | 4.30 | -0.46% | 699,744 |
| Oct 20, 2025 | 4.25 | 4.32 | 4.05 | 4.32 | 4.32 | - | 1,919,158 |
| Oct 17, 2025 | 4.34 | 4.36 | 4.22 | 4.32 | 4.32 | -2.26% | 1,587,352 |
| Oct 16, 2025 | 4.35 | 4.43 | 4.27 | 4.42 | 4.42 | 2.55% | 1,265,898 |
| Oct 15, 2025 | 4.41 | 4.41 | 4.27 | 4.31 | 4.31 | -0.46% | 1,400,633 |
| Oct 14, 2025 | 4.42 | 4.49 | 4.33 | 4.33 | 4.33 | 1.17% | 1,378,106 |
| Oct 13, 2025 | 4.40 | 4.43 | 4.28 | 4.28 | 4.28 | -4.25% | 993,863 |
| Oct 10, 2025 | 4.53 | 4.57 | 4.40 | 4.47 | 4.47 | -2.19% | 1,347,777 |
| Oct 9, 2025 | 4.60 | 4.70 | 4.38 | 4.57 | 4.57 | 9.07% | 1,867,659 |
| Oct 8, 2025 | 4.19 | 4.19 | 4.09 | 4.19 | 4.19 | 0.48% | 814,095 |
| Oct 7, 2025 | 4.39 | 4.40 | 4.15 | 4.17 | 4.17 | -3.92% | 2,453,776 |
| Oct 6, 2025 | 4.27 | 4.46 | 4.26 | 4.34 | 4.34 | 3.09% | 781,703 |
| Oct 3, 2025 | 4.33 | 4.34 | 4.16 | 4.21 | 4.21 | -3.66% | 1,655,918 |
| Oct 2, 2025 | 4.20 | 4.38 | 4.17 | 4.37 | 4.37 | 4.80% | 1,319,247 |
| Oct 1, 2025 | 4.24 | 4.27 | 4.08 | 4.17 | 4.17 | -1.42% | 1,033,010 |
| Sep 30, 2025 | 4.34 | 4.37 | 4.14 | 4.23 | 4.23 | 0.95% | 1,544,337 |
| Sep 29, 2025 | 4.28 | 4.28 | 4.08 | 4.19 | 4.19 | -1.41% | 1,359,608 |
| Sep 26, 2025 | 4.26 | 4.31 | 4.14 | 4.25 | 4.25 | -1.39% | 1,744,344 |