Djerriwarrh Investments Limited (ASX:DJW)
Australia
· Delayed Price · Currency is AUD 3.100
+0.030 (0.98%)
At close: Dec 5, 2025
Djerriwarrh Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.07 | 3.11 | 3.07 | 3.10 | 3.10 | 0.98% | 154,586 |
| Dec 4, 2025 | 3.05 | 3.09 | 3.05 | 3.07 | 3.07 | 0.66% | 184,037 |
| Dec 3, 2025 | 3.07 | 3.07 | 3.05 | 3.05 | 3.05 | -0.97% | 183,802 |
| Dec 2, 2025 | 3.07 | 3.08 | 3.06 | 3.08 | 3.08 | 0.33% | 101,927 |
| Dec 1, 2025 | 3.09 | 3.09 | 3.05 | 3.07 | 3.07 | 0.33% | 126,773 |
| Nov 28, 2025 | 3.06 | 3.09 | 3.05 | 3.06 | 3.06 | -0.97% | 98,099 |
| Nov 27, 2025 | 3.07 | 3.09 | 3.06 | 3.09 | 3.09 | 0.65% | 158,990 |
| Nov 26, 2025 | 3.06 | 3.07 | 3.05 | 3.07 | 3.07 | 0.33% | 82,092 |
| Nov 25, 2025 | 3.04 | 3.09 | 3.04 | 3.06 | 3.06 | 0.33% | 159,081 |
| Nov 24, 2025 | 3.03 | 3.07 | 3.03 | 3.05 | 3.05 | - | 116,193 |
| Nov 21, 2025 | 3.03 | 3.05 | 3.02 | 3.05 | 3.05 | 0.33% | 119,992 |
| Nov 20, 2025 | 3.04 | 3.07 | 3.02 | 3.04 | 3.04 | -0.33% | 196,724 |
| Nov 19, 2025 | 3.04 | 3.06 | 3.03 | 3.05 | 3.05 | 0.33% | 104,334 |
| Nov 18, 2025 | 3.07 | 3.07 | 3.02 | 3.04 | 3.04 | -0.98% | 130,875 |
| Nov 17, 2025 | 3.06 | 3.08 | 3.05 | 3.07 | 3.07 | 0.66% | 161,854 |
| Nov 14, 2025 | 3.07 | 3.08 | 3.05 | 3.05 | 3.05 | -0.97% | 164,718 |
| Nov 13, 2025 | 3.09 | 3.09 | 3.08 | 3.08 | 3.08 | - | 218,408 |
| Nov 12, 2025 | 3.08 | 3.09 | 3.07 | 3.08 | 3.08 | - | 162,171 |
| Nov 11, 2025 | 3.09 | 3.09 | 3.07 | 3.08 | 3.08 | -0.65% | 111,481 |
| Nov 10, 2025 | 3.10 | 3.12 | 3.08 | 3.10 | 3.10 | - | 165,347 |
| Nov 7, 2025 | 3.10 | 3.11 | 3.08 | 3.10 | 3.10 | - | 231,393 |
| Nov 6, 2025 | 3.09 | 3.11 | 3.09 | 3.10 | 3.10 | 0.65% | 121,300 |
| Nov 5, 2025 | 3.11 | 3.11 | 3.08 | 3.08 | 3.08 | -0.65% | 89,546 |
| Nov 4, 2025 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | -0.96% | 125,729 |
| Nov 3, 2025 | 3.11 | 3.13 | 3.10 | 3.13 | 3.13 | 0.64% | 156,071 |
| Oct 31, 2025 | 3.11 | 3.11 | 3.09 | 3.11 | 3.11 | - | 91,168 |
| Oct 30, 2025 | 3.08 | 3.12 | 3.08 | 3.11 | 3.11 | 0.32% | 82,290 |
| Oct 29, 2025 | 3.10 | 3.10 | 3.07 | 3.10 | 3.10 | 0.98% | 62,893 |
| Oct 28, 2025 | 3.11 | 3.11 | 3.06 | 3.07 | 3.07 | -0.65% | 296,121 |
| Oct 27, 2025 | 3.12 | 3.12 | 3.09 | 3.09 | 3.09 | - | 125,989 |
| Oct 24, 2025 | 3.12 | 3.12 | 3.09 | 3.09 | 3.09 | -0.32% | 132,661 |
| Oct 23, 2025 | 3.09 | 3.11 | 3.07 | 3.10 | 3.10 | 0.65% | 228,138 |
| Oct 22, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.32% | 230,309 |
| Oct 21, 2025 | 3.13 | 3.13 | 3.08 | 3.09 | 3.09 | -1.28% | 223,099 |
| Oct 20, 2025 | 3.10 | 3.13 | 3.10 | 3.13 | 3.13 | 0.97% | 91,239 |
| Oct 17, 2025 | 3.10 | 3.11 | 3.09 | 3.10 | 3.10 | -0.32% | 234,269 |
| Oct 16, 2025 | 3.11 | 3.13 | 3.10 | 3.11 | 3.11 | -0.32% | 165,331 |
| Oct 15, 2025 | 3.12 | 3.13 | 3.11 | 3.12 | 3.12 | 0.32% | 28,005 |
| Oct 14, 2025 | 3.12 | 3.12 | 3.11 | 3.11 | 3.11 | - | 75,589 |
| Oct 13, 2025 | 3.12 | 3.13 | 3.11 | 3.11 | 3.11 | - | 57,290 |
| Oct 10, 2025 | 3.12 | 3.13 | 3.11 | 3.11 | 3.11 | - | 114,534 |
| Oct 9, 2025 | 3.13 | 3.14 | 3.11 | 3.11 | 3.11 | -0.32% | 87,682 |
| Oct 8, 2025 | 3.13 | 3.14 | 3.12 | 3.12 | 3.12 | - | 38,741 |
| Oct 7, 2025 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | - | 218,013 |
| Oct 6, 2025 | 3.12 | 3.13 | 3.11 | 3.12 | 3.12 | 0.32% | 79,443 |
| Oct 3, 2025 | 3.12 | 3.13 | 3.11 | 3.11 | 3.11 | - | 169,362 |
| Oct 2, 2025 | 3.12 | 3.13 | 3.11 | 3.11 | 3.11 | - | 131,570 |
| Oct 1, 2025 | 3.11 | 3.12 | 3.11 | 3.11 | 3.11 | 0.32% | 96,904 |
| Sep 30, 2025 | 3.12 | 3.13 | 3.10 | 3.10 | 3.10 | -0.64% | 216,172 |
| Sep 29, 2025 | 3.12 | 3.14 | 3.11 | 3.12 | 3.12 | - | 52,888 |
| Sep 26, 2025 | 3.12 | 3.13 | 3.11 | 3.12 | 3.12 | - | 182,672 |
| Sep 25, 2025 | 3.13 | 3.13 | 3.11 | 3.12 | 3.12 | -0.32% | 79,290 |
| Sep 24, 2025 | 3.12 | 3.13 | 3.11 | 3.13 | 3.13 | 0.64% | 279,141 |
| Sep 23, 2025 | 3.11 | 3.14 | 3.11 | 3.11 | 3.11 | -0.48% | 156,667 |
| Sep 22, 2025 | 3.12 | 3.13 | 3.11 | 3.13 | 3.13 | 0.16% | 125,848 |
| Sep 19, 2025 | 3.12 | 3.13 | 3.11 | 3.12 | 3.12 | - | 76,129 |
| Sep 18, 2025 | 3.12 | 3.13 | 3.10 | 3.12 | 3.12 | 0.32% | 135,328 |
| Sep 17, 2025 | 3.12 | 3.14 | 3.11 | 3.11 | 3.11 | -1.27% | 112,017 |
| Sep 16, 2025 | 3.14 | 3.15 | 3.11 | 3.15 | 3.15 | 0.32% | 173,160 |
| Sep 15, 2025 | 3.13 | 3.15 | 3.12 | 3.14 | 3.14 | - | 49,268 |
| Sep 12, 2025 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | 0.64% | 90,857 |
| Sep 11, 2025 | 3.13 | 3.14 | 3.11 | 3.12 | 3.12 | 0.32% | 51,248 |
| Sep 10, 2025 | 3.11 | 3.13 | 3.10 | 3.11 | 3.11 | -0.64% | 147,340 |
| Sep 9, 2025 | 3.09 | 3.13 | 3.08 | 3.13 | 3.13 | 1.29% | 229,828 |
| Sep 8, 2025 | 3.10 | 3.11 | 3.09 | 3.09 | 3.09 | -0.32% | 172,831 |
| Sep 5, 2025 | 3.09 | 3.11 | 3.09 | 3.10 | 3.10 | 0.65% | 60,725 |
| Sep 4, 2025 | 3.10 | 3.12 | 3.07 | 3.08 | 3.08 | - | 136,931 |
| Sep 3, 2025 | 3.10 | 3.11 | 3.08 | 3.08 | 3.08 | -0.65% | 204,803 |
| Sep 2, 2025 | 3.12 | 3.13 | 3.10 | 3.10 | 3.10 | -0.96% | 131,170 |
| Sep 1, 2025 | 3.14 | 3.16 | 3.12 | 3.13 | 3.13 | -0.32% | 146,289 |
| Aug 29, 2025 | 3.15 | 3.18 | 3.14 | 3.14 | 3.14 | -0.32% | 47,554 |
| Aug 28, 2025 | 3.16 | 3.18 | 3.15 | 3.15 | 3.15 | -0.94% | 95,270 |
| Aug 27, 2025 | 3.15 | 3.18 | 3.15 | 3.18 | 3.18 | 0.63% | 121,573 |
| Aug 26, 2025 | 3.15 | 3.17 | 3.12 | 3.16 | 3.16 | 0.32% | 132,604 |
| Aug 25, 2025 | 3.13 | 3.15 | 3.13 | 3.15 | 3.15 | 0.96% | 77,460 |
| Aug 22, 2025 | 3.12 | 3.13 | 3.10 | 3.12 | 3.12 | - | 165,600 |
| Aug 21, 2025 | 3.12 | 3.14 | 3.12 | 3.12 | 3.12 | -0.32% | 122,015 |
| Aug 20, 2025 | 3.13 | 3.13 | 3.10 | 3.13 | 3.13 | 0.32% | 130,076 |
| Aug 19, 2025 | 3.15 | 3.16 | 3.12 | 3.12 | 3.12 | -0.95% | 112,967 |
| Aug 18, 2025 | 3.13 | 3.15 | 3.13 | 3.15 | 3.15 | 0.32% | 117,874 |
| Aug 15, 2025 | 3.16 | 3.16 | 3.13 | 3.14 | 3.14 | -0.32% | 114,678 |
| Aug 14, 2025 | 3.16 | 3.16 | 3.14 | 3.15 | 3.15 | 0.32% | 345,687 |
| Aug 13, 2025 | 3.17 | 3.19 | 3.14 | 3.14 | 3.14 | -0.63% | 160,465 |
| Aug 12, 2025 | 3.16 | 3.17 | 3.15 | 3.16 | 3.16 | 0.32% | 79,739 |
| Aug 11, 2025 | 3.16 | 3.17 | 3.15 | 3.15 | 3.15 | - | 110,619 |
| Aug 8, 2025 | 3.17 | 3.18 | 3.15 | 3.15 | 3.15 | -0.63% | 86,345 |
| Aug 7, 2025 | 3.12 | 3.17 | 3.12 | 3.17 | 3.17 | -3.35% | 210,753 |
| Aug 6, 2025 | 3.26 | 3.28 | 3.26 | 3.28 | 3.20 | 0.31% | 239,894 |
| Aug 5, 2025 | 3.24 | 3.27 | 3.24 | 3.27 | 3.19 | 1.24% | 271,209 |
| Aug 4, 2025 | 3.22 | 3.25 | 3.21 | 3.23 | 3.15 | -0.62% | 187,140 |
| Aug 1, 2025 | 3.24 | 3.25 | 3.23 | 3.25 | 3.17 | 0.31% | 104,372 |
| Jul 31, 2025 | 3.22 | 3.24 | 3.20 | 3.24 | 3.16 | 0.62% | 132,345 |
| Jul 30, 2025 | 3.20 | 3.25 | 3.19 | 3.22 | 3.14 | 0.63% | 313,991 |
| Jul 29, 2025 | 3.18 | 3.20 | 3.18 | 3.20 | 3.12 | 0.63% | 99,304 |
| Jul 28, 2025 | 3.18 | 3.20 | 3.18 | 3.18 | 3.10 | - | 74,222 |
| Jul 25, 2025 | 3.18 | 3.20 | 3.18 | 3.18 | 3.10 | - | 154,650 |
| Jul 24, 2025 | 3.19 | 3.21 | 3.18 | 3.18 | 3.10 | -0.31% | 258,988 |
| Jul 23, 2025 | 3.18 | 3.19 | 3.15 | 3.19 | 3.11 | 0.63% | 447,967 |
| Jul 22, 2025 | 3.18 | 3.22 | 3.17 | 3.17 | 3.09 | - | 148,413 |
| Jul 21, 2025 | 3.21 | 3.21 | 3.17 | 3.17 | 3.09 | -1.55% | 136,024 |