Develop Global Limited (ASX:DVP)
Australia · Delayed Price · Currency is AUD 5.53
-0.18 (-3.15%)
May 18, 2026, 4:11 PM AEST
Develop Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 5.63 | 5.94 | 5.59 | 5.88 | 5.88 | 8.29% | 1,242,271 |
| May 6, 2026 | 5.40 | 5.43 | 5.25 | 5.43 | 5.43 | 2.45% | 587,581 |
| May 5, 2026 | 5.29 | 5.34 | 5.22 | 5.30 | 5.30 | -1.85% | 475,945 |
| May 4, 2026 | 5.30 | 5.42 | 5.25 | 5.40 | 5.40 | 0.93% | 248,613 |
| May 1, 2026 | 5.41 | 5.48 | 5.25 | 5.35 | 5.35 | 1.52% | 475,174 |
| Apr 30, 2026 | 5.41 | 5.44 | 5.27 | 5.27 | 5.27 | -4.18% | 2,938,022 |
| Apr 29, 2026 | 5.37 | 5.50 | 5.36 | 5.50 | 5.50 | -1.43% | 655,418 |
| Apr 28, 2026 | 5.62 | 5.74 | 5.56 | 5.58 | 5.58 | -1.59% | 560,407 |
| Apr 27, 2026 | 5.52 | 5.74 | 5.44 | 5.67 | 5.67 | 1.98% | 532,082 |
| Apr 24, 2026 | 5.77 | 5.86 | 5.49 | 5.56 | 5.56 | -3.47% | 620,037 |
| Apr 23, 2026 | 5.80 | 6.03 | 5.69 | 5.76 | 5.76 | 2.49% | 2,005,390 |
| Apr 22, 2026 | 5.22 | 5.65 | 5.17 | 5.62 | 5.62 | 4.27% | 838,076 |
| Apr 21, 2026 | 5.37 | 5.55 | 5.35 | 5.39 | 5.39 | -1.82% | 753,769 |
| Apr 20, 2026 | 5.53 | 5.61 | 5.34 | 5.49 | 5.49 | -1.26% | 557,977 |
| Apr 17, 2026 | 5.55 | 5.60 | 5.44 | 5.56 | 5.56 | 0.18% | 532,620 |
| Apr 16, 2026 | 5.60 | 5.60 | 5.44 | 5.55 | 5.55 | -0.54% | 496,023 |
| Apr 15, 2026 | 5.52 | 5.68 | 5.52 | 5.58 | 5.58 | 2.20% | 1,057,438 |
| Apr 14, 2026 | 5.49 | 5.53 | 5.32 | 5.46 | 5.46 | 1.11% | 1,270,124 |
| Apr 13, 2026 | 5.45 | 5.49 | 5.29 | 5.40 | 5.40 | -3.40% | 896,423 |
| Apr 10, 2026 | 5.51 | 5.83 | 5.46 | 5.59 | 5.59 | 1.45% | 1,709,873 |
| Apr 9, 2026 | 5.40 | 5.52 | 5.29 | 5.51 | 5.51 | 4.36% | 924,634 |
| Apr 8, 2026 | 5.06 | 5.36 | 5.05 | 5.28 | 5.28 | 10.92% | 981,740 |
| Apr 7, 2026 | 4.73 | 4.80 | 4.58 | 4.76 | 4.76 | 5.31% | 922,868 |
| Apr 2, 2026 | 4.69 | 4.77 | 4.50 | 4.52 | 4.52 | -3.00% | 743,365 |
| Apr 1, 2026 | 4.42 | 4.66 | 4.42 | 4.66 | 4.66 | 10.69% | 868,967 |
| Mar 31, 2026 | 4.17 | 4.26 | 3.96 | 4.21 | 4.21 | 0.96% | 1,258,571 |
| Mar 30, 2026 | 4.05 | 4.18 | 4.03 | 4.17 | 4.17 | 1.46% | 584,549 |
| Mar 27, 2026 | 4.15 | 4.20 | 3.99 | 4.11 | 4.11 | -4.42% | 944,799 |
| Mar 26, 2026 | 4.34 | 4.35 | 4.24 | 4.30 | 4.30 | -1.38% | 532,778 |
| Mar 25, 2026 | 4.20 | 4.39 | 4.15 | 4.36 | 4.36 | 6.86% | 1,053,269 |
| Mar 24, 2026 | 4.24 | 4.25 | 4.05 | 4.08 | 4.08 | 2.51% | 1,641,839 |
| Mar 23, 2026 | 3.95 | 3.98 | 3.69 | 3.98 | 3.98 | -5.69% | 2,255,117 |
| Mar 20, 2026 | 4.09 | 4.22 | 3.97 | 4.22 | 4.22 | 0.24% | 2,518,904 |
| Mar 19, 2026 | 4.30 | 4.32 | 4.16 | 4.21 | 4.21 | -5.39% | 1,436,267 |
| Mar 18, 2026 | 4.41 | 4.47 | 4.30 | 4.45 | 4.45 | 2.77% | 1,109,529 |
| Mar 17, 2026 | 4.35 | 4.38 | 4.22 | 4.33 | 4.33 | 1.64% | 727,349 |
| Mar 16, 2026 | 4.50 | 4.53 | 4.15 | 4.26 | 4.26 | -7.99% | 1,289,001 |
| Mar 13, 2026 | 4.74 | 4.76 | 4.56 | 4.63 | 4.63 | -3.74% | 1,060,638 |
| Mar 12, 2026 | 4.95 | 4.95 | 4.70 | 4.81 | 4.81 | -3.02% | 1,146,038 |
| Mar 11, 2026 | 4.97 | 5.03 | 4.89 | 4.96 | 4.96 | 3.12% | 777,305 |
| Mar 10, 2026 | 4.76 | 4.89 | 4.70 | 4.81 | 4.81 | 4.11% | 822,723 |
| Mar 9, 2026 | 4.97 | 4.97 | 4.58 | 4.62 | 4.62 | -8.33% | 1,336,151 |
| Mar 6, 2026 | 5.06 | 5.14 | 4.91 | 5.04 | 5.04 | -6.15% | 872,353 |