Develop Global Limited (ASX:DVP)
Australia · Delayed Price · Currency is AUD 5.77
+0.11 (1.94%)
Aug 28, 2026, 4:10 PM AEST
Develop Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5.67 | 5.84 | 5.62 | 5.77 | - | 1.94% | 902,915 |
| 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 |
| 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 |