Develop Global Limited (ASX:DVP)
Australia · Delayed Price · Currency is AUD 5.29
+0.56 (11.84%)
Sep 18, 2026, 4:10 PM AEST
Develop Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.85 | 5.29 | 4.85 | 5.29 | 5.29 | 11.84% | 3,504,093 |
| Sep 17, 2026 | 4.61 | 4.78 | 4.56 | 4.73 | 4.73 | 1.07% | 1,729,154 |
| Sep 16, 2026 | 4.73 | 4.76 | 4.56 | 4.68 | 4.68 | -0.43% | 1,909,051 |
| Sep 15, 2026 | 4.74 | 4.75 | 4.65 | 4.70 | 4.70 | -2.29% | 1,266,612 |
| Sep 14, 2026 | 4.88 | 4.90 | 4.77 | 4.81 | 4.81 | -1.84% | 912,709 |
| Sep 11, 2026 | 4.97 | 4.99 | 4.72 | 4.90 | 4.90 | -8.75% | 2,970,094 |
| Sep 10, 2026 | 5.36 | 5.43 | 5.24 | 5.37 | 5.37 | -1.10% | 824,067 |
| Sep 9, 2026 | 5.38 | 5.44 | 5.22 | 5.43 | 5.43 | 2.65% | 1,567,023 |
| Sep 8, 2026 | 5.18 | 5.34 | 5.13 | 5.29 | 5.29 | 1.73% | 1,499,778 |
| Sep 7, 2026 | 5.36 | 5.38 | 5.18 | 5.20 | 5.20 | -2.99% | 488,202 |
| Sep 4, 2026 | 5.34 | 5.42 | 5.26 | 5.36 | 5.36 | 0.75% | 563,336 |
| Sep 3, 2026 | 5.40 | 5.44 | 5.25 | 5.32 | 5.32 | 1.14% | 806,301 |
| Sep 2, 2026 | 5.30 | 5.31 | 5.09 | 5.26 | 5.26 | -4.36% | 1,156,146 |
| Sep 1, 2026 | 5.33 | 5.53 | 5.33 | 5.50 | 5.50 | 1.66% | 587,743 |
| Aug 31, 2026 | 5.61 | 5.70 | 5.41 | 5.41 | 5.41 | -6.24% | 1,153,752 |
| Aug 28, 2026 | 5.67 | 5.84 | 5.62 | 5.77 | 5.77 | 1.94% | 904,547 |
| Aug 27, 2026 | 5.60 | 5.90 | 5.56 | 5.66 | 5.66 | 3.10% | 1,752,523 |
| Aug 26, 2026 | 5.34 | 5.61 | 5.32 | 5.49 | 5.49 | 4.57% | 1,408,589 |
| Aug 25, 2026 | 5.24 | 5.30 | 5.08 | 5.25 | 5.25 | 0.19% | 1,471,261 |
| Aug 24, 2026 | 5.21 | 5.45 | 5.17 | 5.24 | 5.24 | 0.19% | 1,281,832 |
| Aug 21, 2026 | 5.10 | 5.29 | 5.03 | 5.23 | 5.23 | 1.16% | 1,047,927 |
| Aug 20, 2026 | 5.02 | 5.19 | 5.01 | 5.17 | 5.17 | 6.82% | 1,054,528 |
| Aug 19, 2026 | 4.75 | 4.99 | 4.70 | 4.84 | 4.84 | -0.21% | 1,260,928 |
| Aug 18, 2026 | 4.85 | 5.00 | 4.81 | 4.85 | 4.85 | -1.82% | 892,092 |
| Aug 17, 2026 | 4.78 | 4.96 | 4.74 | 4.94 | 4.94 | 4.44% | 1,641,715 |
| Aug 14, 2026 | 4.94 | 4.97 | 4.70 | 4.73 | 4.73 | -6.71% | 1,389,335 |
| Aug 13, 2026 | 5.10 | 5.18 | 5.04 | 5.07 | 5.07 | -0.78% | 872,713 |
| Aug 12, 2026 | 4.90 | 5.15 | 4.84 | 5.11 | 5.11 | 3.02% | 1,081,763 |
| Aug 11, 2026 | 5.02 | 5.10 | 4.89 | 4.96 | 4.96 | -2.75% | 1,606,088 |
| Aug 10, 2026 | 5.27 | 5.30 | 5.05 | 5.10 | 5.10 | -2.67% | 1,794,889 |
| Aug 7, 2026 | 5.28 | 5.34 | 5.16 | 5.24 | 5.24 | -1.32% | 1,640,426 |
| Aug 6, 2026 | 5.29 | 5.42 | 5.27 | 5.31 | 5.31 | 2.31% | 882,132 |
| Aug 5, 2026 | 4.98 | 5.26 | 4.97 | 5.19 | 5.19 | 6.79% | 1,703,190 |
| Aug 4, 2026 | 4.72 | 4.86 | 4.63 | 4.86 | 4.86 | 2.10% | 1,352,730 |
| Aug 3, 2026 | 4.80 | 4.84 | 4.70 | 4.76 | 4.76 | -1.65% | 1,282,387 |
| Jul 31, 2026 | 4.83 | 5.07 | 4.76 | 4.84 | 4.84 | 4.31% | 3,227,211 |
| Jul 30, 2026 | 4.75 | 4.77 | 4.60 | 4.64 | 4.64 | 0.87% | 3,646,584 |
| Jul 29, 2026 | 5.50 | 5.54 | 4.41 | 4.60 | 4.60 | -17.56% | 11,833,969 |
| Jul 28, 2026 | 5.57 | 5.79 | 5.53 | 5.58 | 5.58 | -0.71% | 1,170,838 |
| Jul 27, 2026 | 5.50 | 5.70 | 5.47 | 5.62 | 5.62 | 4.66% | 1,065,730 |
| Jul 24, 2026 | 5.62 | 5.62 | 5.36 | 5.37 | 5.37 | -5.95% | 943,837 |
| Jul 23, 2026 | 5.81 | 5.96 | 5.71 | 5.71 | 5.71 | -1.38% | 763,053 |
| Jul 22, 2026 | 5.83 | 5.96 | 5.77 | 5.79 | 5.79 | 2.30% | 988,455 |
| Jul 21, 2026 | 5.55 | 5.80 | 5.43 | 5.66 | 5.66 | 2.35% | 1,637,933 |
| Jul 20, 2026 | 5.60 | 5.64 | 5.50 | 5.53 | 5.53 | -0.18% | 469,052 |
| 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 |