Djerriwarrh Investments Limited (ASX:DJW)
Australia
· Delayed Price · Currency is AUD 2.800
-0.070 (-2.44%)
Mar 9, 2026, 4:10 PM AEST
Djerriwarrh Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.87 | 2.87 | 2.80 | 2.80 | 2.80 | -2.44% | 234,889 |
| Mar 6, 2026 | 2.85 | 2.91 | 2.84 | 2.87 | 2.87 | - | 249,991 |
| Mar 5, 2026 | 2.88 | 2.88 | 2.84 | 2.87 | 2.87 | 0.70% | 252,467 |
| Mar 4, 2026 | 2.91 | 2.93 | 2.85 | 2.85 | 2.85 | -2.06% | 330,764 |
| Mar 3, 2026 | 2.94 | 2.95 | 2.91 | 2.91 | 2.91 | -0.34% | 256,357 |
| Mar 2, 2026 | 2.96 | 2.97 | 2.91 | 2.92 | 2.92 | -1.02% | 565,175 |
| Feb 27, 2026 | 2.98 | 3.00 | 2.95 | 2.95 | 2.95 | -1.01% | 265,480 |
| Feb 26, 2026 | 2.99 | 3.01 | 2.98 | 2.98 | 2.98 | 0.34% | 239,285 |
| Feb 25, 2026 | 2.97 | 2.99 | 2.96 | 2.97 | 2.97 | 0.68% | 112,076 |
| Feb 24, 2026 | 2.97 | 2.98 | 2.95 | 2.95 | 2.95 | -1.01% | 161,872 |
| Feb 23, 2026 | 2.99 | 2.99 | 2.96 | 2.98 | 2.98 | - | 201,244 |
| Feb 20, 2026 | 2.97 | 2.99 | 2.96 | 2.98 | 2.98 | -0.33% | 78,100 |
| Feb 19, 2026 | 2.99 | 3.00 | 2.97 | 2.99 | 2.99 | - | 72,616 |
| Feb 18, 2026 | 2.96 | 3.05 | 2.95 | 2.99 | 2.99 | 0.67% | 353,368 |
| Feb 17, 2026 | 2.97 | 2.97 | 2.95 | 2.97 | 2.97 | 0.34% | 71,660 |
| Feb 16, 2026 | 2.97 | 2.98 | 2.95 | 2.96 | 2.96 | -1.00% | 326,219 |
| Feb 13, 2026 | 2.96 | 2.99 | 2.96 | 2.99 | 2.99 | 0.34% | 90,442 |
| Feb 12, 2026 | 2.98 | 2.99 | 2.96 | 2.98 | 2.98 | - | 107,803 |
| Feb 11, 2026 | 2.96 | 2.98 | 2.95 | 2.98 | 2.98 | 1.02% | 272,420 |
| Feb 10, 2026 | 2.96 | 2.97 | 2.95 | 2.95 | 2.95 | - | 227,514 |
| Feb 9, 2026 | 2.97 | 2.99 | 2.95 | 2.95 | 2.95 | - | 318,292 |
| Feb 6, 2026 | 2.97 | 2.97 | 2.94 | 2.95 | 2.95 | -0.34% | 161,615 |
| Feb 5, 2026 | 2.98 | 2.99 | 2.96 | 2.96 | 2.96 | -0.67% | 227,521 |
| Feb 4, 2026 | 2.98 | 2.99 | 2.97 | 2.98 | 2.98 | - | 140,087 |
| Feb 3, 2026 | 2.98 | 2.99 | 2.98 | 2.98 | 2.98 | - | 117,349 |
| Feb 2, 2026 | 3.01 | 3.02 | 2.97 | 2.98 | 2.98 | -0.67% | 466,502 |
| Jan 30, 2026 | 3.00 | 3.04 | 2.94 | 3.00 | 3.00 | -3.54% | 304,820 |
| Jan 29, 2026 | 3.12 | 3.13 | 3.11 | 3.11 | 3.04 | -0.32% | 192,997 |
| Jan 28, 2026 | 3.12 | 3.14 | 3.11 | 3.12 | 3.05 | - | 273,636 |
| Jan 27, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.05 | - | 121,409 |
| Jan 23, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.05 | -0.32% | 68,997 |
| Jan 22, 2026 | 3.12 | 3.13 | 3.11 | 3.13 | 3.06 | 0.32% | 237,583 |
| Jan 21, 2026 | 3.12 | 3.13 | 3.10 | 3.12 | 3.05 | - | 146,735 |
| Jan 20, 2026 | 3.10 | 3.12 | 3.09 | 3.12 | 3.05 | 0.65% | 158,166 |
| Jan 19, 2026 | 3.12 | 3.13 | 3.09 | 3.10 | 3.03 | -0.96% | 446,868 |
| Jan 16, 2026 | 3.11 | 3.13 | 3.11 | 3.13 | 3.06 | 0.64% | 129,497 |
| Jan 15, 2026 | 3.12 | 3.13 | 3.11 | 3.11 | 3.04 | -0.32% | 119,049 |
| Jan 14, 2026 | 3.12 | 3.13 | 3.11 | 3.12 | 3.05 | -0.32% | 203,038 |
| Jan 13, 2026 | 3.13 | 3.14 | 3.12 | 3.13 | 3.06 | 0.32% | 118,414 |
| Jan 12, 2026 | 3.15 | 3.15 | 3.12 | 3.12 | 3.05 | - | 126,734 |
| Jan 9, 2026 | 3.12 | 3.15 | 3.11 | 3.12 | 3.05 | 0.32% | 132,262 |
| Jan 8, 2026 | 3.12 | 3.14 | 3.11 | 3.11 | 3.04 | - | 64,859 |
| Jan 7, 2026 | 3.13 | 3.13 | 3.11 | 3.11 | 3.04 | -0.64% | 205,941 |
| Jan 6, 2026 | 3.12 | 3.13 | 3.11 | 3.13 | 3.06 | 0.32% | 120,538 |
| Jan 5, 2026 | 3.12 | 3.12 | 3.10 | 3.12 | 3.05 | - | 62,928 |
| Jan 2, 2026 | 3.11 | 3.12 | 3.10 | 3.12 | 3.05 | - | 69,453 |
| Dec 31, 2025 | 3.12 | 3.13 | 3.10 | 3.12 | 3.05 | 0.32% | 53,387 |
| Dec 30, 2025 | 3.11 | 3.13 | 3.10 | 3.11 | 3.04 | -0.32% | 54,322 |
| Dec 29, 2025 | 3.11 | 3.13 | 3.10 | 3.12 | 3.05 | 0.65% | 140,711 |
| Dec 24, 2025 | 3.09 | 3.11 | 3.09 | 3.10 | 3.03 | 0.32% | 45,538 |
| Dec 23, 2025 | 3.08 | 3.09 | 3.07 | 3.09 | 3.02 | 0.32% | 154,418 |
| Dec 22, 2025 | 3.09 | 3.09 | 3.06 | 3.08 | 3.01 | -0.32% | 198,220 |
| Dec 19, 2025 | 3.10 | 3.10 | 3.07 | 3.09 | 3.02 | 0.32% | 150,342 |
| Dec 18, 2025 | 3.09 | 3.10 | 3.08 | 3.08 | 3.01 | 0.65% | 32,582 |
| Dec 17, 2025 | 3.09 | 3.09 | 3.06 | 3.06 | 2.99 | -0.97% | 90,371 |
| Dec 16, 2025 | 3.08 | 3.09 | 3.07 | 3.09 | 3.02 | 0.32% | 75,080 |
| Dec 15, 2025 | 3.09 | 3.09 | 3.07 | 3.08 | 3.01 | 0.33% | 55,736 |
| Dec 12, 2025 | 3.07 | 3.11 | 3.07 | 3.07 | 3.00 | 0.66% | 215,310 |
| Dec 11, 2025 | 3.08 | 3.08 | 3.05 | 3.05 | 2.98 | -0.33% | 148,440 |
| Dec 10, 2025 | 3.07 | 3.08 | 3.06 | 3.06 | 2.99 | -0.33% | 87,831 |
| Dec 9, 2025 | 3.08 | 3.09 | 3.07 | 3.07 | 3.00 | -0.32% | 92,061 |
| Dec 8, 2025 | 3.09 | 3.09 | 3.07 | 3.08 | 3.01 | -0.65% | 71,591 |
| Dec 5, 2025 | 3.07 | 3.11 | 3.07 | 3.10 | 3.03 | 0.98% | 154,586 |
| Dec 4, 2025 | 3.05 | 3.09 | 3.05 | 3.07 | 3.00 | 0.66% | 184,037 |
| Dec 3, 2025 | 3.07 | 3.07 | 3.05 | 3.05 | 2.98 | -0.97% | 183,802 |
| Dec 2, 2025 | 3.07 | 3.08 | 3.06 | 3.08 | 3.01 | 0.33% | 101,927 |
| Dec 1, 2025 | 3.09 | 3.09 | 3.05 | 3.07 | 3.00 | 0.33% | 126,773 |
| Nov 28, 2025 | 3.06 | 3.09 | 3.05 | 3.06 | 2.99 | -0.97% | 98,099 |
| Nov 27, 2025 | 3.07 | 3.09 | 3.06 | 3.09 | 3.02 | 0.65% | 158,990 |
| Nov 26, 2025 | 3.06 | 3.07 | 3.05 | 3.07 | 3.00 | 0.33% | 82,092 |
| Nov 25, 2025 | 3.04 | 3.09 | 3.04 | 3.06 | 2.99 | 0.33% | 159,081 |
| Nov 24, 2025 | 3.03 | 3.07 | 3.03 | 3.05 | 2.98 | - | 116,193 |
| Nov 21, 2025 | 3.03 | 3.05 | 3.02 | 3.05 | 2.98 | 0.33% | 119,992 |
| Nov 20, 2025 | 3.04 | 3.07 | 3.02 | 3.04 | 2.97 | -0.33% | 196,724 |
| Nov 19, 2025 | 3.04 | 3.06 | 3.03 | 3.05 | 2.98 | 0.33% | 104,334 |
| Nov 18, 2025 | 3.07 | 3.07 | 3.02 | 3.04 | 2.97 | -0.98% | 130,875 |
| Nov 17, 2025 | 3.06 | 3.08 | 3.05 | 3.07 | 3.00 | 0.66% | 161,854 |
| Nov 14, 2025 | 3.07 | 3.08 | 3.05 | 3.05 | 2.98 | -0.97% | 164,718 |
| Nov 13, 2025 | 3.09 | 3.09 | 3.08 | 3.08 | 3.01 | - | 218,408 |
| Nov 12, 2025 | 3.08 | 3.09 | 3.07 | 3.08 | 3.01 | - | 162,171 |
| Nov 11, 2025 | 3.09 | 3.09 | 3.07 | 3.08 | 3.01 | -0.65% | 111,481 |
| Nov 10, 2025 | 3.10 | 3.12 | 3.08 | 3.10 | 3.03 | - | 165,347 |
| Nov 7, 2025 | 3.10 | 3.11 | 3.08 | 3.10 | 3.03 | - | 231,393 |
| Nov 6, 2025 | 3.09 | 3.11 | 3.09 | 3.10 | 3.03 | 0.65% | 121,300 |
| Nov 5, 2025 | 3.11 | 3.11 | 3.08 | 3.08 | 3.01 | -0.65% | 89,546 |
| Nov 4, 2025 | 3.11 | 3.11 | 3.10 | 3.10 | 3.03 | -0.96% | 125,729 |
| Nov 3, 2025 | 3.11 | 3.13 | 3.10 | 3.13 | 3.06 | 0.64% | 156,071 |
| Oct 31, 2025 | 3.11 | 3.11 | 3.09 | 3.11 | 3.04 | - | 91,168 |
| Oct 30, 2025 | 3.08 | 3.12 | 3.08 | 3.11 | 3.04 | 0.32% | 82,290 |
| Oct 29, 2025 | 3.10 | 3.10 | 3.07 | 3.10 | 3.03 | 0.98% | 62,893 |
| Oct 28, 2025 | 3.11 | 3.11 | 3.06 | 3.07 | 3.00 | -0.65% | 296,121 |
| Oct 27, 2025 | 3.12 | 3.12 | 3.09 | 3.09 | 3.02 | - | 125,989 |
| Oct 24, 2025 | 3.12 | 3.12 | 3.09 | 3.09 | 3.02 | -0.32% | 132,661 |
| Oct 23, 2025 | 3.09 | 3.11 | 3.07 | 3.10 | 3.03 | 0.65% | 228,138 |
| Oct 22, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.01 | -0.32% | 230,309 |
| Oct 21, 2025 | 3.13 | 3.13 | 3.08 | 3.09 | 3.02 | -1.28% | 223,099 |
| Oct 20, 2025 | 3.10 | 3.13 | 3.10 | 3.13 | 3.06 | 0.97% | 91,239 |
| Oct 17, 2025 | 3.10 | 3.11 | 3.09 | 3.10 | 3.03 | -0.32% | 234,269 |
| Oct 16, 2025 | 3.11 | 3.13 | 3.10 | 3.11 | 3.04 | -0.32% | 165,331 |
| Oct 15, 2025 | 3.12 | 3.13 | 3.11 | 3.12 | 3.05 | 0.32% | 28,005 |