ASX:DJRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	21.53	21.59	21.48	21.54	-	0.75%	99,098
Apr 28, 2026	21.39	21.45	21.35	21.38	21.38	-0.23%	41,385
Apr 27, 2026	21.53	21.65	21.41	21.43	21.43	-0.60%	21,139
Apr 24, 2026	21.20	21.61	21.20	21.56	21.56	1.27%	60,198
Apr 23, 2026	21.45	21.45	21.28	21.29	21.29	-1.25%	14,880
Apr 22, 2026	21.65	21.65	21.53	21.56	21.56	-1.15%	15,200
Apr 21, 2026	21.84	21.87	21.77	21.81	21.81	0.60%	20,920
Apr 20, 2026	21.59	21.78	21.59	21.68	21.68	0.98%	17,988
Apr 17, 2026	21.52	21.59	21.47	21.47	21.47	0.56%	31,951
Apr 16, 2026	21.53	21.56	21.30	21.35	21.35	-0.37%	10,940
Apr 15, 2026	21.57	21.57	21.43	21.43	21.43	0.33%	14,373
Apr 14, 2026	21.38	21.38	21.29	21.36	21.36	0.52%	11,474
Apr 13, 2026	21.25	21.32	21.24	21.25	21.25	-0.14%	23,356
Apr 10, 2026	21.16	21.30	21.16	21.28	21.28	0.14%	20,053
Apr 9, 2026	21.19	21.33	21.19	21.25	21.25	0.33%	16,339
Apr 8, 2026	21.50	21.50	21.06	21.18	21.18	0.67%	42,722
Apr 7, 2026	20.90	21.25	20.90	21.04	21.04	0.72%	19,400
Apr 2, 2026	20.89	21.03	20.88	20.89	20.89	-0.05%	15,357
Apr 1, 2026	20.89	20.96	20.80	20.90	20.90	0.14%	22,395
Mar 31, 2026	20.35	20.89	20.35	20.87	20.87	1.56%	13,102
Mar 30, 2026	20.71	20.71	20.51	20.55	20.55	-0.77%	21,570
Mar 27, 2026	20.77	20.84	20.71	20.71	20.71	0.78%	15,632
Mar 26, 2026	20.64	20.66	20.54	20.55	20.55	-0.58%	29,039
Mar 25, 2026	20.55	20.67	20.55	20.67	20.67	0.73%	13,047
Mar 24, 2026	20.51	20.55	20.47	20.52	20.52	0.54%	22,854
Mar 23, 2026	20.60	20.60	20.38	20.41	20.41	-2.06%	15,872
Mar 20, 2026	21.04	21.04	20.84	20.84	20.84	-0.81%	12,041
Mar 19, 2026	21.16	21.16	20.98	21.01	21.01	-0.57%	19,732
Mar 18, 2026	21.10	21.15	21.08	21.13	21.13	0.24%	22,030
Mar 17, 2026	21.08	21.20	21.07	21.08	21.08	-0.52%	19,549
Mar 16, 2026	21.18	21.28	21.09	21.19	21.19	0.57%	28,891
Mar 13, 2026	20.60	21.07	20.60	21.07	21.07	1.40%	18,358
Mar 12, 2026	21.11	21.11	20.73	20.78	20.78	-1.56%	23,277
Mar 11, 2026	21.38	21.38	21.11	21.11	21.11	-1.12%	11,603
Mar 10, 2026	21.30	21.39	21.30	21.35	21.35	0.66%	15,046
Mar 9, 2026	21.78	21.78	21.20	21.21	21.21	-2.62%	13,312
Mar 6, 2026	21.98	22.00	21.72	21.78	21.78	-0.14%	19,379
Mar 5, 2026	21.80	21.86	21.77	21.81	21.81	-0.14%	9,845
Mar 4, 2026	21.60	21.93	21.60	21.84	21.84	0.09%	17,310
Mar 3, 2026	22.01	22.01	21.80	21.82	21.82	-0.09%	58,570
Mar 2, 2026	21.93	21.95	21.78	21.84	21.84	-0.41%	21,154
Feb 27, 2026	21.84	22.05	21.84	21.93	21.93	0.23%	45,033
Feb 26, 2026	21.88	21.90	21.83	21.88	21.88	0.14%	24,863
Feb 25, 2026	21.98	22.01	21.85	21.85	21.85	-0.46%	20,358
Feb 24, 2026	21.95	22.03	21.94	21.95	21.95	0.23%	25,532
Feb 23, 2026	21.89	21.91	21.75	21.90	21.90	0.05%	10,431
Feb 20, 2026	21.81	21.94	21.79	21.89	21.89	0.97%	7,798
Feb 19, 2026	22.27	22.27	21.68	21.68	21.68	-1.59%	24,505
Feb 18, 2026	21.99	22.07	21.99	22.03	22.03	1.10%	14,758
Feb 17, 2026	21.85	21.88	21.79	21.79	21.79	0.05%	21,298
Feb 16, 2026	21.83	21.83	21.77	21.78	21.78	1.02%	19,931
Feb 13, 2026	21.67	21.67	21.51	21.56	21.56	-0.55%	22,165
Feb 12, 2026	21.50	21.71	21.50	21.68	21.68	0.46%	26,897
Feb 11, 2026	21.30	21.69	21.30	21.58	21.58	0.79%	28,274
Feb 10, 2026	21.45	21.63	21.28	21.41	21.41	-0.19%	27,870
Feb 9, 2026	21.70	21.70	21.36	21.45	21.45	0.47%	37,162
Feb 6, 2026	22.00	22.00	21.35	21.35	21.35	0.47%	21,250
Feb 5, 2026	20.85	21.31	20.85	21.25	21.25	1.92%	15,464
Feb 4, 2026	20.87	20.89	20.83	20.85	20.85	0.19%	7,941
Feb 3, 2026	21.10	21.10	20.74	20.81	20.81	-1.37%	11,675
Feb 2, 2026	20.44	21.20	20.44	21.10	21.10	1.01%	15,844
Jan 30, 2026	20.93	20.93	20.77	20.89	20.89	2.20%	38,419
Jan 29, 2026	20.59	20.61	20.38	20.44	20.44	-1.83%	20,008
Jan 28, 2026	20.90	20.90	20.77	20.82	20.82	-0.95%	18,230
Jan 27, 2026	21.34	21.34	20.97	21.02	21.02	-0.76%	13,414
Jan 23, 2026	21.34	21.41	21.16	21.18	21.18	-1.58%	19,757
Jan 22, 2026	21.71	21.81	21.50	21.52	21.52	-0.88%	13,384
Jan 21, 2026	21.84	22.03	21.66	21.71	21.71	-0.60%	4,373
Jan 20, 2026	22.10	22.11	21.84	21.84	21.84	-0.91%	15,292
Jan 19, 2026	21.96	22.45	21.96	22.04	22.04	0.46%	12,153
Jan 16, 2026	21.87	21.95	21.87	21.94	21.94	0.27%	11,311
Jan 15, 2026	21.63	21.90	21.63	21.88	21.88	1.16%	8,121
Jan 14, 2026	21.45	21.90	21.45	21.63	21.63	0.23%	10,163
Jan 13, 2026	21.44	21.63	21.44	21.58	21.58	-0.32%	19,813
Jan 12, 2026	21.30	21.68	21.30	21.65	21.65	0.32%	11,511
Jan 9, 2026	21.65	21.65	21.49	21.58	21.58	0.94%	10,812
Jan 8, 2026	21.45	21.46	21.33	21.38	21.38	0.28%	13,942
Jan 7, 2026	21.33	21.40	21.29	21.32	21.32	0.28%	10,154
Jan 6, 2026	21.30	21.44	21.23	21.26	21.26	-0.37%	25,843
Jan 5, 2026	21.43	21.44	21.30	21.34	21.34	-	10,682
Jan 2, 2026	21.49	21.49	21.34	21.34	21.34	-0.70%	25,447
Dec 31, 2025	21.48	21.50	21.42	21.49	21.49	0.61%	10,460
Dec 30, 2025	22.00	22.00	21.36	21.36	21.36	-0.84%	2,221
Dec 29, 2025	21.50	21.69	21.50	21.54	21.32	0.65%	6,619
Dec 24, 2025	21.49	21.49	21.40	21.40	21.18	-1.02%	5,178
Dec 23, 2025	21.74	21.74	21.44	21.62	21.39	0.14%	3,653
Dec 22, 2025	21.91	21.91	21.59	21.59	21.36	-0.37%	10,577
Dec 19, 2025	21.89	21.89	21.67	21.67	21.44	-0.55%	20,058
Dec 18, 2025	21.70	21.83	21.60	21.79	21.56	0.79%	15,443
Dec 17, 2025	21.63	21.70	21.61	21.62	21.39	-0.55%	207,073
Dec 16, 2025	21.63	21.80	21.59	21.74	21.51	0.51%	23,436
Dec 15, 2025	21.56	21.65	21.50	21.63	21.40	0.32%	27,726
Dec 12, 2025	21.71	21.71	21.50	21.56	21.34	0.14%	20,192
Dec 11, 2025	21.47	21.56	21.45	21.53	21.31	0.33%	32,776
Dec 10, 2025	21.39	21.50	21.39	21.46	21.24	0.47%	13,603
Dec 9, 2025	21.71	21.71	21.36	21.36	21.14	-1.70%	10,552
Dec 8, 2025	21.74	21.75	21.69	21.73	21.50	-0.46%	18,096
Dec 5, 2025	21.90	21.90	21.80	21.83	21.60	-0.46%	18,945
Dec 4, 2025	22.02	22.04	21.91	21.93	21.70	-0.59%	12,168
Dec 3, 2025	22.19	22.21	22.04	22.06	21.83	-0.36%	41,731