Ausbil Investment Management Limited - Ausbil Active Dividend Income Fund (ASX:DIVI)

Australia · Delayed Price · Currency is AUD

11.49

+0.04 (0.35%)

At close: Mar 5, 2026

ASX:DIVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.38	11.38	11.38	11.38	11.38	-0.96%	10,938
Mar 5, 2026	11.54	11.54	11.49	11.49	11.49	0.35%	13,544
Mar 4, 2026	11.47	11.47	11.44	11.45	11.45	-1.80%	62,962
Mar 3, 2026	11.80	11.82	11.65	11.66	11.66	-0.68%	13,493
Mar 2, 2026	11.71	11.78	11.71	11.74	11.74	-0.93%	6,476
Feb 27, 2026	11.85	11.85	11.85	11.85	11.80	0.08%	4,215
Feb 26, 2026	11.84	11.84	11.84	11.84	11.79	0.68%	11
Feb 25, 2026	11.78	11.79	11.76	11.76	11.71	0.94%	20,489
Feb 24, 2026	11.64	11.65	11.63	11.65	11.60	-	20,180
Feb 23, 2026	11.72	11.73	11.64	11.65	11.60	-0.34%	7,305
Feb 20, 2026	11.69	11.69	11.69	11.69	11.64	-0.51%	9
Feb 19, 2026	11.67	11.75	11.67	11.75	11.70	1.56%	13,326
Feb 18, 2026	11.57	11.63	11.57	11.57	11.52	-0.17%	6,693
Feb 17, 2026	11.52	11.63	11.52	11.59	11.54	0.87%	33,736
Feb 16, 2026	11.60	11.60	11.48	11.49	11.44	-0.69%	10,794
Feb 13, 2026	11.50	11.57	11.50	11.57	11.52	-1.11%	2,758
Feb 12, 2026	11.58	11.71	11.58	11.70	11.65	0.86%	7,506
Feb 11, 2026	11.42	11.60	11.42	11.60	11.55	1.84%	24,140
Feb 10, 2026	11.43	11.43	11.39	11.39	11.34	-0.18%	18,030
Feb 9, 2026	11.33	11.41	11.29	11.41	11.36	1.88%	13,335
Feb 6, 2026	11.18	11.22	11.18	11.20	11.15	-1.23%	15,381
Feb 5, 2026	11.42	11.43	11.34	11.34	11.29	-0.35%	11,309
Feb 4, 2026	11.32	11.38	11.32	11.38	11.33	1.43%	2
Feb 3, 2026	11.28	11.32	11.22	11.22	11.17	0.63%	66,199
Feb 2, 2026	11.23	11.25	11.15	11.15	11.10	-1.59%	8,834
Jan 30, 2026	11.36	11.46	11.32	11.33	11.24	0.18%	6,961
Jan 29, 2026	11.31	11.31	11.31	11.31	11.22	-0.44%	5,301
Jan 28, 2026	11.35	11.36	11.35	11.36	11.27	-0.35%	1,766
Jan 27, 2026	11.30	11.40	11.30	11.40	11.31	1.33%	13,956
Jan 23, 2026	11.25	11.25	11.25	11.25	11.16	-0.09%	5,000
Jan 22, 2026	11.27	11.27	11.20	11.26	11.17	0.90%	3,227
Jan 21, 2026	11.23	11.23	11.16	11.16	11.07	0.27%	7,218
Jan 20, 2026	11.13	11.13	11.13	11.13	11.04	-1.33%	1,839
Jan 19, 2026	11.28	11.28	11.28	11.28	11.19	0.27%	2
Jan 16, 2026	11.30	11.32	11.25	11.25	11.16	-0.27%	3,270
Jan 15, 2026	11.21	11.28	11.21	11.28	11.19	0.80%	29,892
Jan 14, 2026	11.21	11.21	11.12	11.19	11.10	-	5,516
Jan 13, 2026	11.19	11.19	11.19	11.19	11.10	1.36%	332
Jan 8, 2026	11.14	11.14	11.04	11.04	10.95	-0.63%	19,370
Jan 2, 2026	11.11	11.11	11.11	11.11	11.02	-0.80%	1,366
Dec 31, 2025	11.20	11.20	11.20	11.20	11.06	-	56
Dec 23, 2025	11.06	11.20	11.06	11.20	11.06	2.28%	7,837
Dec 18, 2025	10.95	10.95	10.95	10.95	10.81	1.11%	9,140
Dec 11, 2025	10.93	10.93	10.83	10.83	10.69	-0.46%	156
Dec 4, 2025	10.82	10.88	10.80	10.88	10.74	-0.37%	6,910
Nov 27, 2025	10.91	10.92	10.91	10.92	10.74	0.92%	9,244
Nov 20, 2025	10.77	10.82	10.77	10.82	10.64	-2.17%	57,500
Nov 13, 2025	11.07	11.08	10.98	11.06	10.87	-0.18%	67,452
Nov 6, 2025	11.10	11.11	11.08	11.08	10.89	-0.89%	17,670
Oct 30, 2025	11.19	11.20	11.11	11.18	10.94	-1.58%	44,392
Oct 23, 2025	11.33	11.37	11.30	11.36	11.12	-0.53%	29,953
Oct 16, 2025	11.38	11.46	11.38	11.42	11.18	1.15%	12,974
Oct 9, 2025	11.31	11.31	11.22	11.29	11.05	-0.27%	13,607
Oct 2, 2025	11.25	11.32	11.25	11.32	11.08	1.62%	1,464
Sep 25, 2025	11.07	11.14	11.07	11.14	10.86	-0.09%	633
Sep 18, 2025	11.24	11.24	11.10	11.15	10.87	-0.89%	3,767