DEVEX Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.510	0.580	0.505	0.580	0.580	3,557,930
2022-04-21	0.510	0.530	0.490	0.495	0.495	1,036,556
2022-04-20	0.530	0.545	0.495	0.510	0.510	677,033
2022-04-19	0.505	0.530	0.500	0.520	0.520	387,518
2022-04-14	0.500	0.510	0.485	0.500	0.500	1,000,965
2022-04-13	0.520	0.545	0.490	0.490	0.490	1,523,455
2022-04-12	0.540	0.540	0.505	0.510	0.510	386,007
2022-04-11	0.585	0.590	0.525	0.530	0.530	360,663
2022-04-08	0.600	0.615	0.560	0.570	0.570	1,175,724
2022-04-07	0.535	0.585	0.490	0.575	0.575	3,053,777
2022-04-06	0.520	0.550	0.490	0.535	0.535	1,508,399
2022-04-05	0.525	0.530	0.480	0.515	0.515	1,591,749
2022-04-04	0.470	0.510	0.455	0.510	0.510	1,735,726
2022-04-01	0.420	0.450	0.410	0.450	0.450	715,951
2022-03-31	0.450	0.450	0.420	0.420	0.420	828,451
2022-03-30	0.460	0.460	0.440	0.450	0.450	286,753
2022-03-29	0.450	0.475	0.450	0.460	0.460	361,095
2022-03-28	0.470	0.475	0.450	0.450	0.450	676,655
2022-03-25	0.420	0.480	0.420	0.475	0.475	820,823
2022-03-24	0.420	0.435	0.415	0.420	0.420	352,222
2022-03-23	0.440	0.440	0.410	0.430	0.430	248,057
2022-03-22	0.425	0.445	0.415	0.440	0.440	612,957
2022-03-21	0.425	0.430	0.410	0.420	0.420	330,121
2022-03-18	0.430	0.435	0.420	0.430	0.430	233,261
2022-03-17	0.425	0.440	0.420	0.435	0.435	308,763
2022-03-16	0.405	0.440	0.395	0.440	0.440	310,271
2022-03-15	0.415	0.415	0.390	0.390	0.390	556,070
2022-03-14	0.435	0.435	0.415	0.425	0.425	59,039
2022-03-11	0.455	0.455	0.425	0.435	0.435	317,132
2022-03-10	0.445	0.450	0.435	0.445	0.445	204,791
2022-03-09	0.455	0.455	0.430	0.445	0.445	297,770
2022-03-08	0.430	0.455	0.415	0.450	0.450	853,073
2022-03-07	0.380	0.445	0.370	0.435	0.435	1,003,775
2022-03-04	0.400	0.400	0.360	0.390	0.390	699,842
2022-03-03	0.370	0.385	0.370	0.380	0.380	175,136
2022-03-02	0.355	0.375	0.355	0.360	0.360	146,906
2022-03-01	0.335	0.375	0.335	0.365	0.365	548,353
2022-02-28	0.360	0.365	0.335	0.345	0.345	389,875
2022-02-25	0.330	0.360	0.330	0.360	0.360	469,761
2022-02-24	0.350	0.350	0.325	0.340	0.340	370,004
2022-02-23	0.360	0.375	0.350	0.350	0.350	549,117
2022-02-22	0.405	0.405	0.345	0.350	0.350	2,359,482
2022-02-21	0.410	0.420	0.410	0.410	0.410	420,005
2022-02-18	0.410	0.420	0.395	0.415	0.415	805,410
2022-02-17	0.415	0.415	0.405	0.410	0.410	126,621
2022-02-16	0.420	0.420	0.405	0.415	0.415	118,763
2022-02-15	0.420	0.420	0.390	0.390	0.390	713,946
2022-02-14	0.430	0.430	0.405	0.430	0.430	646,450
2022-02-11	0.455	0.455	0.430	0.440	0.440	221,013
2022-02-10	0.450	0.460	0.440	0.455	0.455	414,094
2022-02-09	0.430	0.460	0.425	0.445	0.445	789,242
2022-02-08	0.430	0.440	0.415	0.425	0.425	491,078
2022-02-07	0.445	0.450	0.420	0.430	0.430	583,498
2022-02-04	0.435	0.450	0.425	0.440	0.440	346,173
2022-02-03	0.470	0.475	0.425	0.435	0.435	594,726
2022-02-02	0.435	0.465	0.435	0.455	0.455	441,262
2022-02-01	0.430	0.445	0.430	0.435	0.435	363,605
2022-01-31	0.455	0.455	0.415	0.425	0.425	508,508
2022-01-28	0.420	0.430	0.390	0.425	0.425	1,047,890
2022-01-27	0.410	0.435	0.380	0.390	0.390	1,840,594

← NewerPage 20 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.