Develop Global Limited (ASX:DVP)
Australia · Delayed Price · Currency is AUD 3.860
+0.080 (2.12%)
Aug 29, 2025, 4:10 PM AEST
Develop Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.81 | 3.90 | 3.77 | 3.86 | 3.86 | 2.12% | 1,272,685 |
| Aug 28, 2025 | 3.92 | 3.92 | 3.77 | 3.78 | 3.78 | -3.08% | 740,030 |
| Aug 27, 2025 | 3.85 | 3.95 | 3.82 | 3.90 | 3.90 | -0.51% | 1,934,383 |
| Aug 26, 2025 | 3.94 | 4.05 | 3.91 | 3.92 | 3.92 | -1.01% | 11,653,806 |
| Aug 25, 2025 | 3.81 | 3.97 | 3.74 | 3.96 | 3.96 | 7.90% | 2,854,412 |
| Aug 22, 2025 | 3.78 | 3.78 | 3.54 | 3.67 | 3.67 | -0.81% | 2,274,512 |
| Aug 21, 2025 | 3.82 | 3.87 | 3.68 | 3.70 | 3.70 | -2.63% | 1,959,756 |
| Aug 20, 2025 | 4.08 | 4.08 | 3.57 | 3.80 | 3.80 | -10.17% | 6,113,371 |
| Aug 19, 2025 | 4.22 | 4.35 | 4.22 | 4.23 | 4.23 | -1.86% | 682,207 |
| Aug 18, 2025 | 4.33 | 4.42 | 4.28 | 4.31 | 4.31 | 0.47% | 780,340 |
| Aug 15, 2025 | 4.16 | 4.30 | 4.15 | 4.29 | 4.29 | 2.88% | 1,361,976 |
| Aug 14, 2025 | 4.31 | 4.33 | 4.14 | 4.17 | 4.17 | -3.02% | 1,518,817 |
| Aug 13, 2025 | 4.41 | 4.43 | 4.29 | 4.30 | 4.30 | 0.47% | 1,428,955 |
| Aug 12, 2025 | 4.35 | 4.48 | 4.28 | 4.28 | 4.28 | -0.47% | 1,464,730 |
| Aug 11, 2025 | 4.31 | 4.53 | 4.28 | 4.30 | 4.30 | 0.70% | 1,521,000 |
| Aug 8, 2025 | 4.21 | 4.31 | 4.19 | 4.27 | 4.27 | 1.43% | 1,919,014 |
| Aug 7, 2025 | 4.25 | 4.31 | 4.18 | 4.21 | 4.21 | -0.47% | 1,225,664 |
| Aug 6, 2025 | 4.25 | 4.37 | 4.20 | 4.23 | 4.23 | -0.47% | 1,141,020 |
| Aug 5, 2025 | 4.29 | 4.43 | 4.23 | 4.25 | 4.25 | - | 1,462,652 |
| Aug 4, 2025 | 4.14 | 4.26 | 4.08 | 4.25 | 4.25 | 1.19% | 1,572,309 |
| Aug 1, 2025 | 4.25 | 4.28 | 4.17 | 4.20 | 4.20 | -2.55% | 1,294,695 |
| Jul 31, 2025 | 4.40 | 4.42 | 4.28 | 4.31 | 4.31 | -3.79% | 1,325,049 |
| Jul 30, 2025 | 4.46 | 4.49 | 4.37 | 4.48 | 4.48 | -1.10% | 882,762 |
| Jul 29, 2025 | 4.46 | 4.53 | 4.35 | 4.53 | 4.53 | 1.34% | 823,801 |
| Jul 28, 2025 | 4.60 | 4.63 | 4.41 | 4.47 | 4.47 | -2.40% | 1,150,833 |
| Jul 25, 2025 | 4.59 | 4.71 | 4.50 | 4.58 | 4.58 | -0.43% | 1,042,178 |
| Jul 24, 2025 | 4.69 | 4.70 | 4.51 | 4.60 | 4.60 | -1.29% | 930,380 |
| Jul 23, 2025 | 4.59 | 4.66 | 4.55 | 4.66 | 4.66 | 2.64% | 968,008 |
| Jul 22, 2025 | 4.50 | 4.64 | 4.44 | 4.54 | 4.54 | 0.89% | 718,434 |
| Jul 21, 2025 | 4.40 | 4.56 | 4.40 | 4.50 | 4.50 | 1.81% | 1,192,019 |
| Jul 18, 2025 | 4.54 | 4.62 | 4.38 | 4.42 | 4.42 | -2.86% | 994,374 |
| Jul 17, 2025 | 4.67 | 4.70 | 4.51 | 4.55 | 4.55 | -2.78% | 1,021,694 |
| Jul 16, 2025 | 4.54 | 4.69 | 4.49 | 4.68 | 4.68 | 1.96% | 1,128,986 |
| Jul 15, 2025 | 4.58 | 4.66 | 4.46 | 4.59 | 4.59 | 0.22% | 1,548,951 |
| Jul 14, 2025 | 4.61 | 4.74 | 4.57 | 4.58 | 4.58 | -0.65% | 753,316 |
| Jul 11, 2025 | 4.79 | 4.84 | 4.58 | 4.61 | 4.61 | -3.76% | 805,541 |
| Jul 10, 2025 | 4.81 | 4.93 | 4.71 | 4.79 | 4.79 | -0.42% | 1,453,632 |
| Jul 9, 2025 | 4.95 | 4.95 | 4.64 | 4.81 | 4.81 | -3.22% | 1,877,593 |
| Jul 8, 2025 | 4.85 | 5.00 | 4.80 | 4.97 | 4.97 | 1.43% | 1,165,412 |
| Jul 7, 2025 | 4.98 | 4.98 | 4.87 | 4.90 | 4.90 | -2.00% | 845,891 |
| Jul 4, 2025 | 5.19 | 5.19 | 4.89 | 5.00 | 5.00 | -2.53% | 1,126,221 |
| Jul 3, 2025 | 5.00 | 5.17 | 4.99 | 5.13 | 5.13 | 3.43% | 1,586,865 |
| Jul 2, 2025 | 4.77 | 4.99 | 4.74 | 4.96 | 4.96 | 3.55% | 1,161,644 |
| Jul 1, 2025 | 4.90 | 4.97 | 4.71 | 4.79 | 4.79 | -2.24% | 1,341,349 |
| Jun 30, 2025 | 5.07 | 5.10 | 4.88 | 4.90 | 4.90 | -3.92% | 1,463,599 |
| Jun 27, 2025 | 4.78 | 5.17 | 4.78 | 5.10 | 5.10 | 9.44% | 2,693,159 |
| Jun 26, 2025 | 4.54 | 4.81 | 4.54 | 4.66 | 4.66 | 2.64% | 2,694,268 |
| Jun 25, 2025 | 4.69 | 4.75 | 4.49 | 4.54 | 4.54 | -5.22% | 2,865,372 |
| Jun 24, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | - |
| Jun 23, 2025 | 4.85 | 4.86 | 4.74 | 4.79 | 4.79 | -1.64% | 1,201,773 |