DEVEX Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.460	0.470	0.390	0.390	0.390	2,865,833
2022-01-24	0.485	0.485	0.450	0.450	0.450	1,773,883
2022-01-21	0.550	0.550	0.485	0.500	0.500	1,430,447
2022-01-20	0.495	0.565	0.495	0.545	0.545	2,000,953
2022-01-19	0.485	0.505	0.485	0.485	0.485	370,545
2022-01-18	0.505	0.505	0.480	0.495	0.495	1,047,343
2022-01-17	0.540	0.540	0.495	0.510	0.510	502,437
2022-01-14	0.500	0.545	0.480	0.530	0.530	1,302,083
2022-01-13	0.555	0.555	0.490	0.510	0.510	1,012,632
2022-01-12	0.490	0.560	0.475	0.550	0.550	1,557,122
2022-01-11	0.455	0.485	0.455	0.480	0.480	616,925
2022-01-10	0.465	0.475	0.445	0.465	0.465	382,495
2022-01-07	0.460	0.475	0.455	0.455	0.455	441,091
2022-01-06	0.480	0.485	0.450	0.455	0.455	760,982
2022-01-05	0.500	0.510	0.475	0.480	0.480	685,482
2022-01-04	0.495	0.510	0.485	0.485	0.485	1,005,935
2021-12-31	0.520	0.520	0.490	0.490	0.490	792,808
2021-12-30	0.480	0.530	0.480	0.520	0.520	645,291
2021-12-29	0.470	0.490	0.470	0.475	0.475	672,057
2021-12-24	0.450	0.500	0.450	0.480	0.480	1,267,981
2021-12-23	0.470	0.490	0.420	0.450	0.450	4,546,991
2021-12-22	0.510	0.515	0.475	0.490	0.490	841,340
2021-12-21	0.470	0.510	0.465	0.500	0.500	735,560
2021-12-20	0.520	0.530	0.485	0.485	0.485	1,231,266
2021-12-17	0.555	0.555	0.530	0.540	0.540	363,922
2021-12-16	0.545	0.565	0.520	0.545	0.545	709,859
2021-12-15	0.555	0.570	0.525	0.535	0.535	883,189
2021-12-14	0.560	0.570	0.540	0.550	0.550	825,589
2021-12-13	0.545	0.595	0.520	0.570	0.570	1,136,855
2021-12-10	0.570	0.570	0.530	0.540	0.540	1,102,151
2021-12-09	0.560	0.590	0.550	0.560	0.560	685,017
2021-12-08	0.610	0.615	0.555	0.560	0.560	1,723,538
2021-12-07	0.535	0.625	0.535	0.595	0.595	2,161,665
2021-12-06	0.600	0.600	0.515	0.525	0.525	2,560,702
2021-12-03	0.615	0.645	0.600	0.600	0.600	1,346,148
2021-12-02	0.660	0.660	0.585	0.605	0.605	1,987,630
2021-12-01	0.695	0.700	0.650	0.665	0.665	1,854,592
2021-11-30	0.670	0.745	0.670	0.700	0.700	2,741,965
2021-11-29	0.630	0.685	0.630	0.660	0.660	3,352,652
2021-11-26	0.700	0.705	0.615	0.650	0.650	3,301,479
2021-11-25	0.715	0.790	0.700	0.710	0.710	4,273,556
2021-11-24	0.620	0.700	0.620	0.680	0.680	1,798,540
2021-11-23	0.675	0.675	0.565	0.660	0.660	3,810,668
2021-11-22	0.560	0.690	0.530	0.680	0.680	4,604,456
2021-11-19	0.490	0.560	0.480	0.555	0.555	3,330,118
2021-11-18	0.490	0.530	0.470	0.475	0.475	1,342,603
2021-11-17	0.530	0.530	0.465	0.480	0.480	2,468,074
2021-11-16	0.565	0.565	0.478	0.530	0.530	4,204,973
2021-11-15	0.510	0.580	0.485	0.560	0.560	7,127,611
2021-11-12	0.400	0.465	0.398	0.460	0.460	3,888,280
2021-11-11	0.400	0.410	0.375	0.385	0.385	2,527,227
2021-11-10	0.405	0.415	0.373	0.400	0.400	6,433,911
2021-11-09	0.305	0.360	0.300	0.350	0.350	2,774,207
2021-11-08	0.320	0.320	0.305	0.310	0.310	579,170
2021-11-05	0.315	0.325	0.305	0.305	0.305	507,773
2021-11-04	0.325	0.325	0.310	0.310	0.310	269,171
2021-11-03	0.320	0.320	0.310	0.310	0.310	214,495
2021-11-02	0.320	0.325	0.305	0.310	0.310	447,812
2021-11-01	0.315	0.320	0.305	0.310	0.310	569,108
2021-10-29	0.320	0.325	0.310	0.310	0.310	383,851

← NewerPage 21 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.