DWS.AX - DWS Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20181.681.691.661.691.6915,574
Jan 16, 20181.691.691.671.681.68109,916
Jan 15, 20181.681.691.661.661.66196,621
Jan 12, 20181.681.681.661.671.67107,965
Jan 11, 20181.651.681.641.681.6849,095
Jan 10, 20181.671.681.631.631.63119,114
Jan 09, 20181.641.661.631.661.66128,204
Jan 08, 20181.641.651.631.631.63109,547
Jan 05, 20181.641.671.631.631.63103,634
Jan 04, 20181.681.701.621.621.6299,357
Jan 03, 20181.671.701.671.681.6882,206
Jan 02, 20181.671.701.631.681.68134,448
Dec 29, 20171.611.671.611.671.67158,595
Dec 28, 20171.601.601.591.601.60178,881
Dec 27, 20171.581.601.581.601.6065,272
Dec 22, 20171.571.591.551.581.5859,588
Dec 21, 20171.581.581.571.571.57171,552
Dec 20, 20171.541.571.541.571.57341,451
Dec 19, 20171.521.531.511.531.5358,691
Dec 18, 20171.531.531.521.521.5233,442
Dec 15, 20171.491.531.471.531.53102,895
Dec 14, 20171.501.511.491.491.4966,547
Dec 13, 20171.501.511.501.511.51109,528
Dec 12, 20171.501.511.491.501.5067,082
Dec 11, 20171.481.501.471.501.5049,608
Dec 08, 20171.501.501.461.461.4642,094
Dec 07, 20171.501.511.491.491.4943,669
Dec 06, 20171.501.511.491.501.5080,652
Dec 05, 20171.521.531.501.501.50124,224
Dec 04, 20171.511.521.491.521.52132,940
Dec 01, 20171.511.511.481.481.4869,661
Nov 30, 20171.501.511.501.501.5081,545
Nov 29, 20171.471.511.451.501.50248,101
Nov 28, 20171.451.471.451.451.4541,290
Nov 27, 20171.451.461.421.461.46123,367
Nov 24, 20171.431.451.431.451.4563,743
Nov 23, 20171.431.451.431.431.43101,213
Nov 22, 20171.421.431.421.431.4396,433
Nov 21, 20171.431.431.421.431.4385,208
Nov 20, 20171.421.431.411.421.42109,690
Nov 17, 20171.441.441.421.431.43167,045
Nov 16, 20171.431.451.421.451.4548,958
Nov 15, 20171.421.431.421.431.43146,651
Nov 14, 20171.431.431.421.431.4333,954
Nov 13, 20171.431.431.421.431.4337,128
Nov 10, 20171.421.441.421.421.42127,237
Nov 09, 20171.431.441.421.421.4234,104
Nov 08, 20171.421.451.421.451.45116,667
Nov 07, 20171.431.431.411.431.4355,963
Nov 06, 20171.421.431.411.411.4133,213
Nov 03, 20171.431.431.411.431.43104,621
Nov 02, 20171.461.461.421.431.43119,942
Nov 01, 20171.451.461.451.461.46108,138
Oct 31, 20171.451.471.451.451.4554,707
Oct 30, 20171.461.461.431.441.4477,905
Oct 27, 20171.441.471.421.471.4757,137
Oct 26, 20171.441.451.431.451.45116,155
Oct 25, 20171.431.461.431.451.45110,219
Oct 24, 20171.431.461.431.451.45220,799
Oct 23, 20171.411.441.411.431.4380,670
Oct 20, 20171.421.421.401.401.40170,411
Oct 19, 20171.421.421.411.421.42114,107
Oct 18, 20171.411.451.401.421.42149,435
Oct 17, 20171.441.441.411.411.4194,453
Oct 16, 20171.431.441.421.441.4460,971
Oct 13, 20171.471.471.411.431.43207,648
Oct 12, 20171.421.501.421.461.461,120,708
Oct 11, 20171.391.411.391.411.41594,659
Oct 10, 20171.381.401.381.381.38296,922
Oct 09, 20171.391.411.381.381.38311,235
Oct 06, 20171.381.391.381.381.38117,669
Oct 05, 20171.371.391.361.371.3770,301
Oct 04, 20171.371.381.361.361.36126,805
Oct 03, 20171.381.381.361.361.36206,732
Oct 02, 20171.371.381.351.371.3735,367
Sep 29, 20171.351.351.351.351.35-
Sep 28, 20171.351.351.341.351.3528,336
Sep 27, 20171.331.351.331.331.3377,370
Sep 26, 20171.311.321.311.311.31151,013
Sep 25, 20171.321.321.311.311.31122,396
Sep 22, 20171.331.351.301.311.3192,340
Sep 21, 20171.311.371.311.331.33118,142
Sep 20, 20171.341.341.301.311.31212,460
Sep 19, 20171.341.361.341.351.3549,899
Sep 18, 20171.351.371.331.341.34100,592
Sep 15, 20171.401.411.351.351.35152,727
Sep 14, 20171.391.401.371.401.4083,159
Sep 13, 20171.341.391.341.391.39135,221
Sep 12, 20171.321.361.311.331.33237,863
Sep 11, 20171.381.381.311.321.32372,974
Sep 08, 20171.411.421.401.401.40187,934
Sep 07, 20171.421.431.401.411.4158,834
Sep 06, 20171.451.461.401.401.40150,066
Sep 05, 20171.471.471.431.451.4579,765
Sep 04, 20171.461.471.451.461.4647,844
Sep 01, 20171.511.511.421.451.45391,244
Sep 01, 20170.0714 Dividend
Aug 31, 20171.561.561.541.551.48338,517
Aug 30, 20171.561.561.551.561.4988,087
Aug 29, 20171.561.571.541.551.48179,294
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...