Advertisement
Domain Holdings Australia Limited (DHG.AX)
ASX - ASX Delayed Price. Currency in AUD
Follow
At close: 04:10PM AEDT
Advertisement
Time Period:
Dec 10, 2022 - Dec 10, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 08, 2023 | 3.3500 | 3.3800 | 3.3000 | 3.3800 | 3.3800 | 463,814 |
| Dec 08, 2023 | 3.3500 | 3.3800 | 3.3000 | 3.3800 | 3.3800 | 463,814 |
| Dec 07, 2023 | 3.3600 | 3.4100 | 3.3400 | 3.3600 | 3.3600 | 790,378 |
| Dec 06, 2023 | 3.3500 | 3.4100 | 3.3100 | 3.3600 | 3.3600 | 782,518 |
| Dec 05, 2023 | 3.3700 | 3.4200 | 3.3200 | 3.3300 | 3.3300 | 287,695 |
| Dec 04, 2023 | 3.4800 | 3.4800 | 3.3950 | 3.4200 | 3.4200 | 629,607 |
| Dec 01, 2023 | 3.4000 | 3.4700 | 3.3900 | 3.4200 | 3.4200 | 481,419 |
| Nov 30, 2023 | 3.4900 | 3.5000 | 3.3300 | 3.4200 | 3.4200 | 1,154,887 |
| Nov 29, 2023 | 3.4900 | 3.4900 | 3.4200 | 3.4600 | 3.4600 | 622,294 |
| Nov 28, 2023 | 3.4600 | 3.5200 | 3.4300 | 3.4400 | 3.4400 | 402,739 |
| Nov 27, 2023 | 3.5700 | 3.5700 | 3.4700 | 3.4700 | 3.4700 | 207,663 |
| Nov 24, 2023 | 3.5000 | 3.5400 | 3.4900 | 3.5000 | 3.5000 | 244,211 |
| Nov 23, 2023 | 3.5100 | 3.5400 | 3.4700 | 3.4800 | 3.4800 | 1,091,288 |
| Nov 22, 2023 | 3.5900 | 3.5950 | 3.4600 | 3.5300 | 3.5300 | 627,562 |
| Nov 21, 2023 | 3.6300 | 3.6300 | 3.5500 | 3.6200 | 3.6200 | 281,879 |
| Nov 20, 2023 | 3.6600 | 3.6800 | 3.6100 | 3.6300 | 3.6300 | 197,253 |
| Nov 17, 2023 | 3.6500 | 3.6950 | 3.6100 | 3.6400 | 3.6400 | 560,800 |
| Nov 16, 2023 | 3.7200 | 3.7650 | 3.6400 | 3.6800 | 3.6800 | 540,532 |
| Nov 15, 2023 | 3.6200 | 3.6900 | 3.6000 | 3.6900 | 3.6900 | 975,360 |
| Nov 14, 2023 | 3.5800 | 3.6000 | 3.4800 | 3.5700 | 3.5700 | 680,658 |
| Nov 13, 2023 | 3.5600 | 3.5700 | 3.4800 | 3.5300 | 3.5300 | 819,372 |
| Nov 10, 2023 | 3.4600 | 3.5900 | 3.4600 | 3.5700 | 3.5700 | 1,016,636 |
| Nov 09, 2023 | 3.6200 | 3.6500 | 3.4700 | 3.4900 | 3.4900 | 1,009,450 |
| Nov 08, 2023 | 3.5500 | 3.6400 | 3.4600 | 3.6100 | 3.6100 | 3,053,793 |
| Nov 07, 2023 | 3.5900 | 3.6900 | 3.5800 | 3.6700 | 3.6700 | 282,538 |
| Nov 06, 2023 | 3.6100 | 3.6500 | 3.5800 | 3.6200 | 3.6200 | 540,575 |
| Nov 03, 2023 | 3.6300 | 3.7100 | 3.6000 | 3.6000 | 3.6000 | 1,181,415 |
| Nov 02, 2023 | 3.4700 | 3.6000 | 3.4700 | 3.6000 | 3.6000 | 770,304 |
| Nov 01, 2023 | 3.4000 | 3.4400 | 3.3900 | 3.4200 | 3.4200 | 642,285 |
| Oct 31, 2023 | 3.3500 | 3.4400 | 3.3400 | 3.3800 | 3.3800 | 1,364,765 |
| Oct 30, 2023 | 3.3900 | 3.4900 | 3.3800 | 3.4100 | 3.4100 | 818,908 |
| Oct 27, 2023 | 3.5500 | 3.5550 | 3.4200 | 3.4600 | 3.4600 | 748,056 |
| Oct 26, 2023 | 3.6300 | 3.6400 | 3.5200 | 3.5400 | 3.5400 | 620,579 |
| Oct 25, 2023 | 3.7100 | 3.7400 | 3.6900 | 3.6900 | 3.6900 | 447,443 |
| Oct 24, 2023 | 3.7400 | 3.8000 | 3.7100 | 3.7200 | 3.7200 | 1,173,780 |
| Oct 23, 2023 | 3.7400 | 3.7700 | 3.7150 | 3.7300 | 3.7300 | 262,308 |
| Oct 20, 2023 | 3.7000 | 3.8100 | 3.7000 | 3.7800 | 3.7800 | 682,683 |
| Oct 19, 2023 | 3.7400 | 3.7900 | 3.7000 | 3.7600 | 3.7600 | 383,870 |
| Oct 18, 2023 | 3.8300 | 3.8800 | 3.8200 | 3.8300 | 3.8300 | 853,634 |
| Oct 17, 2023 | 3.8900 | 3.8900 | 3.7900 | 3.8200 | 3.8200 | 228,318 |
| Oct 16, 2023 | 3.7900 | 3.8300 | 3.7400 | 3.7600 | 3.7600 | 229,082 |
| Oct 13, 2023 | 3.9400 | 3.9900 | 3.8500 | 3.8500 | 3.8500 | 327,170 |
| Oct 12, 2023 | 4.0000 | 4.0300 | 3.9800 | 4.0000 | 4.0000 | 722,027 |
| Oct 11, 2023 | 3.9500 | 3.9900 | 3.9250 | 3.9800 | 3.9800 | 787,948 |
| Oct 10, 2023 | 3.8800 | 3.9700 | 3.8400 | 3.9200 | 3.9200 | 1,991,858 |
| Oct 09, 2023 | 3.8700 | 3.8800 | 3.8100 | 3.8400 | 3.8400 | 336,328 |
| Oct 06, 2023 | 3.8200 | 3.8900 | 3.8000 | 3.8800 | 3.8800 | 432,346 |
| Oct 05, 2023 | 3.8800 | 3.8800 | 3.7800 | 3.8300 | 3.8300 | 468,819 |
| Oct 04, 2023 | 3.8200 | 3.8700 | 3.7700 | 3.7900 | 3.7900 | 771,722 |
| Oct 03, 2023 | 3.9000 | 3.9800 | 3.8900 | 3.9100 | 3.9100 | 1,582,637 |
| Oct 02, 2023 | 4.0200 | 4.0200 | 3.8750 | 3.9100 | 3.9100 | 219,847 |
| Sep 29, 2023 | 3.9600 | 4.0100 | 3.9100 | 4.0000 | 4.0000 | 834,128 |
| Sep 28, 2023 | 3.9200 | 3.9800 | 3.9100 | 3.9300 | 3.9300 | 410,968 |
| Sep 27, 2023 | 3.9000 | 3.9900 | 3.9000 | 3.9700 | 3.9700 | 383,289 |
| Sep 26, 2023 | 4.0000 | 4.0400 | 3.9600 | 3.9900 | 3.9900 | 222,232 |
| Sep 25, 2023 | 3.9300 | 4.0300 | 3.8900 | 3.9900 | 3.9900 | 236,241 |
| Sep 22, 2023 | 3.8300 | 3.9500 | 3.8300 | 3.9300 | 3.9300 | 413,001 |
| Sep 21, 2023 | 4.0800 | 4.0800 | 3.9200 | 3.9800 | 3.9800 | 599,505 |
| Sep 20, 2023 | 3.9300 | 4.0800 | 3.9300 | 4.0800 | 4.0800 | 587,446 |
| Sep 19, 2023 | 3.9400 | 3.9950 | 3.9200 | 3.9500 | 3.9500 | 521,301 |
| Sep 18, 2023 | 3.9500 | 3.9800 | 3.9200 | 3.9600 | 3.9600 | 634,657 |
| Sep 15, 2023 | 3.9000 | 3.9700 | 3.8700 | 3.9700 | 3.9700 | 2,687,137 |
| Sep 14, 2023 | 3.8600 | 3.9200 | 3.8150 | 3.8300 | 3.8300 | 1,127,272 |
| Sep 13, 2023 | 3.9600 | 3.9600 | 3.8500 | 3.9000 | 3.9000 | 471,795 |
| Sep 12, 2023 | 3.9000 | 3.9800 | 3.8800 | 3.9600 | 3.9600 | 496,720 |
| Sep 11, 2023 | 3.9400 | 3.9400 | 3.7800 | 3.9000 | 3.9000 | 964,638 |
| Sep 08, 2023 | 4.0500 | 4.0800 | 3.9100 | 3.9600 | 3.9600 | 861,733 |
| Sep 07, 2023 | 3.9400 | 4.0600 | 3.9400 | 4.0300 | 4.0300 | 1,181,306 |
| Sep 06, 2023 | 3.8300 | 4.0000 | 3.8200 | 4.0000 | 4.0000 | 1,350,203 |
| Sep 05, 2023 | 3.7900 | 3.8500 | 3.7700 | 3.8500 | 3.8500 | 358,040 |
| Sep 04, 2023 | 3.8000 | 3.8400 | 3.7700 | 3.8400 | 3.8400 | 510,549 |
| Sep 01, 2023 | 3.8900 | 3.8900 | 3.7700 | 3.7900 | 3.7900 | 467,626 |
| Aug 31, 2023 | 3.8600 | 3.9000 | 3.8000 | 3.8500 | 3.8500 | 1,028,151 |
| Aug 30, 2023 | 3.7800 | 3.8300 | 3.7000 | 3.7700 | 3.7700 | 703,048 |
| Aug 29, 2023 | 3.7800 | 3.7800 | 3.6900 | 3.7000 | 3.7000 | 559,683 |
| Aug 28, 2023 | 3.7500 | 3.7700 | 3.7050 | 3.7400 | 3.7400 | 519,337 |
| Aug 25, 2023 | 3.6300 | 3.7200 | 3.6000 | 3.7200 | 3.7200 | 766,221 |
| Aug 24, 2023 | 3.6900 | 3.7700 | 3.6800 | 3.7500 | 3.7500 | 702,957 |
| Aug 23, 2023 | 3.6800 | 3.6800 | 3.5450 | 3.6400 | 3.6400 | 1,056,369 |
| Aug 23, 2023 | 0.04 Dividend | |||||
| Aug 22, 2023 | 3.6200 | 3.7650 | 3.5900 | 3.7200 | 3.6800 | 2,525,342 |
| Aug 21, 2023 | 3.5900 | 3.7650 | 3.5250 | 3.6400 | 3.6009 | 3,503,014 |
| Aug 18, 2023 | 3.6300 | 3.6700 | 3.4800 | 3.6100 | 3.5712 | 4,722,969 |
| Aug 17, 2023 | 3.9000 | 3.9400 | 3.7200 | 3.7600 | 3.7196 | 3,474,654 |
| Aug 16, 2023 | 4.0600 | 4.1300 | 4.0100 | 4.0800 | 4.0361 | 878,533 |
| Aug 15, 2023 | 4.2400 | 4.2400 | 3.9800 | 4.0300 | 3.9867 | 1,528,075 |
| Aug 14, 2023 | 4.1900 | 4.2600 | 4.1400 | 4.1900 | 4.1449 | 1,292,782 |
| Aug 11, 2023 | 4.1500 | 4.3000 | 4.1400 | 4.2500 | 4.2043 | 1,147,217 |
| Aug 10, 2023 | 4.1100 | 4.1700 | 4.0250 | 4.1700 | 4.1252 | 741,959 |
| Aug 09, 2023 | 4.0000 | 4.0800 | 3.9900 | 4.0800 | 4.0361 | 730,157 |
| Aug 08, 2023 | 3.9400 | 4.0400 | 3.9400 | 4.0000 | 3.9570 | 1,098,835 |
| Aug 07, 2023 | 3.9000 | 3.9550 | 3.8600 | 3.9200 | 3.8778 | 659,643 |
| Aug 04, 2023 | 3.9600 | 4.0400 | 3.9450 | 4.0400 | 3.9966 | 1,039,042 |
| Aug 03, 2023 | 4.0300 | 4.0300 | 3.9100 | 4.0000 | 3.9570 | 621,167 |
| Aug 02, 2023 | 4.0700 | 4.1100 | 4.0200 | 4.0300 | 3.9867 | 1,111,801 |
| Aug 01, 2023 | 4.1800 | 4.1900 | 4.0750 | 4.1400 | 4.0955 | 1,127,266 |
| Jul 31, 2023 | 4.1500 | 4.2100 | 4.0300 | 4.0600 | 4.0163 | 770,460 |
| Jul 28, 2023 | 4.1500 | 4.2000 | 4.0600 | 4.1300 | 4.0856 | 1,294,626 |
| Jul 27, 2023 | 4.0900 | 4.2150 | 4.0700 | 4.1800 | 4.1351 | 1,918,549 |
| Jul 26, 2023 | 3.9100 | 4.0950 | 3.9100 | 4.0700 | 4.0262 | 2,609,338 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.