Develop Global Limited (ASX:DVP)
Australia · Delayed Price · Currency is AUD 5.54
-0.29 (-4.97%)
Jul 17, 2026, 4:10 PM AEST
Develop Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.65 | 5.67 | 5.53 | 5.54 | 5.54 | -4.97% | 894,157 |
| Jul 16, 2026 | 6.00 | 6.09 | 5.82 | 5.83 | 5.83 | -3.00% | 677,643 |
| Jul 15, 2026 | 5.96 | 6.15 | 5.96 | 6.01 | 6.01 | 2.56% | 636,456 |
| Jul 14, 2026 | 5.70 | 5.92 | 5.62 | 5.86 | 5.86 | 1.56% | 836,754 |
| Jul 13, 2026 | 6.03 | 6.09 | 5.65 | 5.77 | 5.77 | -4.31% | 823,652 |
| Jul 10, 2026 | 5.89 | 6.13 | 5.83 | 6.03 | 6.03 | 4.69% | 1,207,507 |
| Jul 9, 2026 | 5.72 | 5.82 | 5.55 | 5.76 | 5.76 | -1.87% | 1,411,371 |
| Jul 8, 2026 | 5.91 | 6.12 | 5.84 | 5.87 | 5.87 | -2.49% | 8,210,111 |
| Jul 7, 2026 | 6.33 | 6.57 | 6.02 | 6.02 | 6.02 | -4.75% | 1,497,890 |
| Jul 6, 2026 | 6.50 | 6.62 | 6.29 | 6.32 | 6.32 | 0.48% | 1,602,048 |
| Jul 3, 2026 | 6.31 | 6.40 | 6.12 | 6.29 | 6.29 | 0.80% | 515,081 |
| Jul 2, 2026 | 6.47 | 6.58 | 6.07 | 6.24 | 6.24 | -4.59% | 1,195,370 |
| Jul 1, 2026 | 6.56 | 6.80 | 6.47 | 6.54 | 6.54 | 2.35% | 980,101 |
| Jun 30, 2026 | 6.41 | 6.48 | 6.26 | 6.39 | 6.39 | 0.16% | 1,076,210 |
| Jun 29, 2026 | 6.28 | 6.45 | 6.24 | 6.38 | 6.38 | 2.57% | 908,711 |
| Jun 26, 2026 | 6.15 | 6.35 | 6.13 | 6.22 | 6.22 | 1.63% | 817,275 |
| Jun 25, 2026 | 6.40 | 6.43 | 6.05 | 6.12 | 6.12 | -6.28% | 1,139,747 |
| Jun 24, 2026 | 6.40 | 6.54 | 6.33 | 6.53 | 6.53 | -0.15% | 752,551 |
| Jun 23, 2026 | 6.80 | 6.80 | 6.49 | 6.54 | 6.54 | -3.96% | 707,288 |
| Jun 22, 2026 | 6.70 | 6.99 | 6.61 | 6.81 | 6.81 | -0.87% | 580,757 |
| Jun 19, 2026 | 6.75 | 7.23 | 6.66 | 6.87 | 6.87 | -1.86% | 3,669,050 |
| Jun 18, 2026 | 7.38 | 7.46 | 6.86 | 7.00 | 7.00 | -6.79% | 1,335,925 |
| Jun 17, 2026 | 7.59 | 7.68 | 7.41 | 7.51 | 7.51 | 0.13% | 2,515,302 |
| Jun 16, 2026 | 7.46 | 7.61 | 7.43 | 7.50 | 7.50 | - | 1,399,027 |
| Jun 15, 2026 | 7.21 | 7.52 | 7.15 | 7.50 | 7.50 | 8.38% | 2,019,737 |
| Jun 12, 2026 | 6.68 | 7.08 | 6.45 | 6.92 | 6.92 | 10.37% | 4,105,159 |
| Jun 11, 2026 | 5.97 | 6.27 | 5.73 | 6.27 | 6.27 | 2.79% | 1,002,693 |
| Jun 10, 2026 | 6.60 | 6.65 | 5.99 | 6.10 | 6.10 | -4.54% | 1,773,213 |
| Jun 9, 2026 | 6.20 | 6.42 | 6.03 | 6.39 | 6.39 | - | 1,977,281 |
| Jun 5, 2026 | 6.35 | 6.47 | 6.31 | 6.39 | 6.39 | - | 666,694 |
| Jun 4, 2026 | 6.35 | 6.49 | 6.26 | 6.39 | 6.39 | -1.69% | 2,145,848 |
| Jun 3, 2026 | 6.61 | 6.78 | 6.30 | 6.50 | 6.50 | 0.46% | 1,959,797 |
| Jun 2, 2026 | 6.30 | 6.50 | 6.27 | 6.47 | 6.47 | 3.35% | 1,262,206 |
| Jun 1, 2026 | 6.15 | 6.35 | 6.09 | 6.26 | 6.26 | 2.29% | 507,661 |
| May 29, 2026 | 6.19 | 6.33 | 6.04 | 6.12 | 6.12 | 2.51% | 1,624,297 |
| May 28, 2026 | 6.08 | 6.16 | 5.90 | 5.97 | 5.97 | -1.81% | 651,610 |
| May 27, 2026 | 6.22 | 6.29 | 6.00 | 6.08 | 6.08 | -0.98% | 1,449,425 |
| May 26, 2026 | 5.97 | 6.20 | 5.91 | 6.14 | 6.14 | 4.96% | 1,001,828 |
| May 25, 2026 | 5.66 | 5.90 | 5.66 | 5.85 | 5.85 | 4.46% | 374,473 |
| May 22, 2026 | 5.58 | 5.65 | 5.48 | 5.60 | 5.60 | 3.32% | 289,536 |
| May 21, 2026 | 5.35 | 5.56 | 5.35 | 5.42 | 5.42 | 3.63% | 647,767 |
| May 20, 2026 | 5.27 | 5.30 | 5.18 | 5.23 | 5.23 | -2.97% | 716,909 |
| May 19, 2026 | 5.52 | 5.54 | 5.30 | 5.39 | 5.39 | -2.53% | 654,789 |
| May 18, 2026 | 5.55 | 5.58 | 5.48 | 5.53 | 5.53 | -3.15% | 525,493 |
| May 15, 2026 | 5.95 | 5.95 | 5.69 | 5.71 | 5.71 | -5.31% | 760,122 |
| May 14, 2026 | 6.29 | 6.36 | 5.92 | 6.03 | 6.03 | -2.90% | 844,517 |
| May 13, 2026 | 6.16 | 6.29 | 6.06 | 6.21 | 6.21 | 0.49% | 2,192,857 |
| May 12, 2026 | 6.29 | 6.44 | 6.04 | 6.18 | 6.18 | -0.16% | 1,771,228 |
| May 11, 2026 | 6.07 | 6.25 | 6.05 | 6.19 | 6.19 | 2.65% | 931,846 |
| May 8, 2026 | 5.73 | 6.04 | 5.73 | 6.03 | 6.03 | 2.55% | 2,061,641 |