DHG.AX - Domain Holdings Australia Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20193.30003.39503.25003.34003.34001,236,171
Oct 16, 20193.34003.38003.30503.34003.3400653,645
Oct 15, 20193.32003.33003.25003.29003.2900557,042
Oct 14, 20193.35003.36003.30003.34003.3400536,314
Oct 11, 20193.35003.38003.25003.33003.33001,397,842
Oct 10, 20193.38003.38003.27003.35003.35001,853,291
Oct 09, 20193.39003.40503.33003.38003.3800956,720
Oct 08, 20193.37003.42003.32003.41003.41001,890,153
Oct 07, 20193.33003.39003.25003.37003.3700407,590
Oct 04, 20193.32003.36003.27003.32003.3200999,807
Oct 03, 20193.38003.41003.32003.32003.32001,252,349
Oct 02, 20193.48003.50503.41003.45003.45001,211,218
Oct 01, 20193.40003.60003.39003.53003.53002,127,966
Sep 30, 20193.29003.43003.29003.39003.39001,779,886
Sep 27, 20193.26003.31003.23003.28003.2800785,594
Sep 26, 20193.25003.30003.24003.26003.26001,530,167
Sep 25, 20193.21003.35003.21003.28003.28001,498,811
Sep 24, 20193.22003.26003.20003.23003.2300997,735
Sep 23, 20193.25003.26503.22003.23003.2300845,752
Sep 20, 20193.25003.26003.20003.22003.22002,518,479
Sep 19, 20193.24003.27003.23003.25003.25002,309,409
Sep 18, 20193.22003.28003.22003.24003.24001,372,948
Sep 17, 20193.21003.24003.19003.24003.24001,120,853
Sep 16, 20193.21003.25003.20503.21003.2100548,827
Sep 13, 20193.25003.29003.22003.26003.2600560,101
Sep 12, 20193.32003.33003.24003.25003.2500623,903
Sep 11, 20193.29003.36003.29003.32003.32001,130,249
Sep 10, 20193.33003.36003.28503.31003.31001,108,236
Sep 09, 20193.29003.36003.21003.34003.34001,362,649
Sep 06, 20193.30003.32003.28503.32003.32001,514,466
Sep 05, 20193.30003.32003.24003.26003.2600866,871
Sep 04, 20193.26003.31003.22003.24003.2400844,321
Sep 03, 20193.24003.30003.23003.28003.2800816,221
Sep 02, 20193.23003.31503.21003.24003.24001,587,335
Aug 30, 20193.26003.27003.16003.17003.17002,900,284
Aug 29, 20193.23003.24003.19003.21003.2100924,266
Aug 28, 20193.25003.25503.19003.21003.21001,335,252
Aug 27, 20193.20003.29003.19003.29003.2900623,741
Aug 26, 20193.18003.25003.16003.24003.24001,212,903
Aug 23, 20193.28003.34003.20003.28003.28003,221,167
Aug 22, 20193.26003.31003.22003.25003.2500972,492
Aug 22, 20190.04 Dividend
Aug 21, 20193.20003.26503.20003.26003.22001,077,427
Aug 20, 20193.20003.27003.15003.27003.22991,712,457
Aug 19, 20193.00003.20002.92003.20003.16072,686,998
Aug 16, 20192.90003.01502.75002.93002.89402,793,133
Aug 15, 20192.90002.98002.85002.87002.83481,817,816
Aug 14, 20192.95003.01002.90003.00002.96322,239,909
Aug 13, 20192.87002.94002.87002.91002.87431,275,990
Aug 12, 20192.76002.91002.76002.89002.85451,504,708
Aug 09, 20192.74002.83002.63002.76002.72613,683,877
Aug 08, 20192.80002.82002.74002.78002.7459878,267
Aug 07, 20192.77002.83002.73002.82002.7854653,819
Aug 06, 20192.78002.83502.75002.78002.74591,437,684
Aug 05, 20192.94002.94002.94002.94002.90391,960
Aug 02, 20193.00003.00002.94002.94002.9039516,155
Aug 01, 20193.00003.04002.99003.00002.9632638,146
Jul 31, 20193.06003.09003.01003.01002.9731924,682
Jul 30, 20193.08003.09003.04003.06003.0225972,094
Jul 29, 20193.02003.05003.00003.03002.99281,504,123
Jul 26, 20193.00003.00502.96002.97002.9336507,150
Jul 25, 20192.99003.08002.97503.00002.9632781,838
Jul 24, 20192.91003.01002.89003.01002.97311,068,406
Jul 23, 20192.97002.97002.78002.87002.83483,606,105
Jul 22, 20193.07003.12003.05003.06003.0225449,732
Jul 19, 20193.05003.09003.03503.06003.0225411,356
Jul 18, 20193.09003.15003.03003.05003.0126910,476
Jul 17, 20193.03003.10003.03003.06003.0225322,150
Jul 16, 20193.06003.11003.06003.07003.03231,290,634
Jul 15, 20193.13003.15003.05003.06003.0225495,839
Jul 12, 20193.09003.19003.09003.15003.11131,195,528
Jul 11, 20193.06003.16003.05003.14003.10151,814,146
Jul 10, 20193.03003.08003.02003.06003.02252,661,872
Jul 09, 20193.10003.18003.02003.04003.00271,026,783
Jul 08, 20193.18003.20003.06503.08003.04221,434,778
Jul 05, 20193.15003.18003.12003.16003.1212983,486
Jul 04, 20193.19003.26003.17003.18003.14101,475,788
Jul 03, 20193.25003.31003.17003.19003.15091,446,693
Jul 02, 20193.29003.36003.26003.32003.27931,752,206
Jul 01, 20193.25003.32003.18003.24003.20021,576,499
Jun 28, 20193.17003.25003.17003.18003.14101,452,037
Jun 27, 20193.11003.24003.11003.20003.16072,106,191
Jun 26, 20193.10003.22002.95003.15003.11131,430,587
Jun 25, 20193.10003.21003.10003.15003.11131,862,057
Jun 24, 20193.33003.33003.10003.11003.07183,581,461
Jun 21, 20193.33003.34003.29003.30003.25951,520,518
Jun 20, 20193.33003.38003.31003.33003.28911,238,135
Jun 19, 20193.26003.36003.24003.34003.29901,000,109
Jun 18, 20193.23003.28003.23003.24003.20021,101,363
Jun 17, 20193.34003.35003.21503.22003.18051,211,319
Jun 14, 20193.32003.36003.30003.34003.2990541,845
Jun 13, 20193.38003.40003.27003.29003.24961,075,823
Jun 12, 20193.35003.43003.33003.35003.30892,035,257
Jun 11, 20193.25003.34003.22003.31003.26941,633,151
Jun 07, 20193.21003.28003.20503.24003.2002403,249
Jun 06, 20193.18003.25003.16003.17003.1311845,010
Jun 05, 20193.18003.24003.18003.20003.1607694,518
Jun 04, 20193.26003.26003.16003.17003.13111,344,303
Jun 03, 20193.31003.37003.27003.27003.2299767,861
May 31, 20193.33003.36003.26003.29003.24961,690,958
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...