Diversified United Investment Limited (ASX:DUI)
Australia
· Delayed Price · Currency is AUD 5.31
-0.02 (-0.38%)
At close: Dec 5, 2025
ASX:DUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.34 | 5.34 | 5.31 | 5.31 | 5.31 | -0.38% | 48,199 |
| Dec 4, 2025 | 5.30 | 5.34 | 5.25 | 5.33 | 5.33 | 0.76% | 90,409 |
| Dec 3, 2025 | 5.28 | 5.31 | 5.28 | 5.29 | 5.29 | 0.19% | 159,460 |
| Dec 2, 2025 | 5.27 | 5.30 | 5.25 | 5.28 | 5.28 | - | 218,055 |
| Dec 1, 2025 | 5.30 | 5.33 | 5.28 | 5.28 | 5.28 | -0.38% | 19,278 |
| Nov 28, 2025 | 5.30 | 5.32 | 5.28 | 5.30 | 5.30 | - | 107,063 |
| Nov 27, 2025 | 5.33 | 5.33 | 5.29 | 5.30 | 5.30 | -0.56% | 24,001 |
| Nov 26, 2025 | 5.30 | 5.34 | 5.23 | 5.33 | 5.33 | 1.52% | 40,442 |
| Nov 25, 2025 | 5.24 | 5.26 | 5.24 | 5.25 | 5.25 | 1.16% | 31,618 |
| Nov 24, 2025 | 5.18 | 5.27 | 5.18 | 5.19 | 5.19 | 0.97% | 97,586 |
| Nov 21, 2025 | 5.24 | 5.24 | 5.12 | 5.14 | 5.14 | -2.10% | 133,374 |
| Nov 20, 2025 | 5.21 | 5.25 | 5.21 | 5.25 | 5.25 | 0.38% | 79,534 |
| Nov 19, 2025 | 5.25 | 5.25 | 5.22 | 5.23 | 5.23 | 0.19% | 10,695 |
| Nov 18, 2025 | 5.28 | 5.30 | 5.22 | 5.22 | 5.22 | -1.32% | 46,613 |
| Nov 17, 2025 | 5.32 | 5.32 | 5.29 | 5.29 | 5.29 | -0.38% | 68,835 |
| Nov 14, 2025 | 5.34 | 5.34 | 5.30 | 5.31 | 5.31 | -0.75% | 102,993 |
| Nov 13, 2025 | 5.35 | 5.38 | 5.34 | 5.35 | 5.35 | -0.19% | 50,272 |
| Nov 12, 2025 | 5.36 | 5.39 | 5.34 | 5.36 | 5.36 | -0.37% | 39,223 |
| Nov 11, 2025 | 5.39 | 5.39 | 5.36 | 5.38 | 5.38 | -0.19% | 24,388 |
| Nov 10, 2025 | 5.34 | 5.39 | 5.34 | 5.39 | 5.39 | 0.94% | 35,308 |
| Nov 7, 2025 | 5.34 | 5.37 | 5.33 | 5.34 | 5.34 | -0.74% | 59,452 |
| Nov 6, 2025 | 5.35 | 5.39 | 5.35 | 5.38 | 5.38 | 0.75% | 97,542 |
| Nov 5, 2025 | 5.35 | 5.35 | 5.32 | 5.34 | 5.34 | -0.19% | 60,984 |
| Nov 4, 2025 | 5.37 | 5.38 | 5.33 | 5.35 | 5.35 | -0.37% | 60,017 |
| Nov 3, 2025 | 5.35 | 5.37 | 5.33 | 5.37 | 5.37 | 0.56% | 119,185 |
| Oct 31, 2025 | 5.34 | 5.39 | 5.33 | 5.34 | 5.34 | -0.19% | 135,197 |
| Oct 30, 2025 | 5.37 | 5.37 | 5.34 | 5.35 | 5.35 | - | 36,797 |
| Oct 29, 2025 | 5.38 | 5.38 | 5.35 | 5.35 | 5.35 | -0.56% | 61,853 |
| Oct 28, 2025 | 5.41 | 5.41 | 5.37 | 5.38 | 5.38 | -0.55% | 125,711 |
| Oct 27, 2025 | 5.38 | 5.41 | 5.36 | 5.41 | 5.41 | 1.12% | 116,078 |
| Oct 24, 2025 | 5.38 | 5.40 | 5.35 | 5.35 | 5.35 | -0.37% | 76,181 |
| Oct 23, 2025 | 5.39 | 5.41 | 5.36 | 5.37 | 5.37 | -0.74% | 54,021 |
| Oct 22, 2025 | 5.41 | 5.41 | 5.39 | 5.41 | 5.41 | -0.18% | 20,293 |
| Oct 21, 2025 | 5.39 | 5.44 | 5.39 | 5.42 | 5.42 | 0.18% | 55,604 |
| Oct 20, 2025 | 5.44 | 5.44 | 5.38 | 5.41 | 5.41 | -0.37% | 60,502 |
| Oct 17, 2025 | 5.43 | 5.43 | 5.40 | 5.43 | 5.43 | 0.18% | 62,334 |
| Oct 16, 2025 | 5.35 | 5.43 | 5.34 | 5.42 | 5.42 | 1.88% | 77,297 |
| Oct 15, 2025 | 5.34 | 5.37 | 5.32 | 5.32 | 5.32 | -1.12% | 57,525 |
| Oct 14, 2025 | 5.33 | 5.38 | 5.33 | 5.38 | 5.38 | 1.13% | 58,631 |
| Oct 13, 2025 | 5.33 | 5.35 | 5.30 | 5.32 | 5.32 | -0.56% | 59,482 |
| Oct 10, 2025 | 5.33 | 5.35 | 5.32 | 5.35 | 5.35 | 0.75% | 48,029 |
| Oct 9, 2025 | 5.31 | 5.33 | 5.31 | 5.31 | 5.31 | - | 75,608 |
| Oct 8, 2025 | 5.32 | 5.32 | 5.31 | 5.31 | 5.31 | -0.19% | 20,564 |
| Oct 7, 2025 | 5.33 | 5.33 | 5.30 | 5.32 | 5.32 | 0.57% | 44,094 |
| Oct 6, 2025 | 5.32 | 5.33 | 5.29 | 5.29 | 5.29 | -0.38% | 33,901 |
| Oct 3, 2025 | 5.32 | 5.33 | 5.30 | 5.31 | 5.31 | -0.38% | 99,047 |
| Oct 2, 2025 | 5.32 | 5.35 | 5.26 | 5.33 | 5.33 | 0.57% | 108,311 |
| Oct 1, 2025 | 5.30 | 5.32 | 5.29 | 5.30 | 5.30 | - | 135,012 |
| Sep 30, 2025 | 5.33 | 5.33 | 5.29 | 5.30 | 5.30 | -0.56% | 202,588 |
| Sep 29, 2025 | 5.35 | 5.37 | 5.33 | 5.33 | 5.33 | -1.11% | 34,065 |
| Sep 26, 2025 | 5.39 | 5.39 | 5.35 | 5.39 | 5.39 | -0.19% | 31,216 |
| Sep 25, 2025 | 5.39 | 5.41 | 5.38 | 5.40 | 5.40 | -0.18% | 52,181 |
| Sep 24, 2025 | 5.39 | 5.42 | 5.39 | 5.41 | 5.41 | - | 70,571 |
| Sep 23, 2025 | 5.35 | 5.41 | 5.35 | 5.41 | 5.41 | 1.31% | 28,149 |
| Sep 22, 2025 | 5.39 | 5.39 | 5.32 | 5.34 | 5.34 | 0.19% | 173,171 |
| Sep 18, 2025 | 5.33 | 5.35 | 5.33 | 5.33 | 5.33 | -0.19% | 96,697 |
| Sep 17, 2025 | 5.36 | 5.38 | 5.34 | 5.34 | 5.34 | -0.74% | 61,185 |
| Sep 16, 2025 | 5.40 | 5.40 | 5.31 | 5.38 | 5.38 | - | 95,915 |
| Sep 15, 2025 | 5.40 | 5.41 | 5.37 | 5.38 | 5.38 | -0.19% | 68,275 |
| Sep 12, 2025 | 5.40 | 5.43 | 5.39 | 5.39 | 5.39 | - | 114,158 |
| Sep 11, 2025 | 5.41 | 5.43 | 5.39 | 5.39 | 5.39 | -0.74% | 23,473 |
| Sep 10, 2025 | 5.37 | 5.43 | 5.37 | 5.43 | 5.43 | 0.74% | 18,311 |
| Sep 9, 2025 | 5.33 | 5.40 | 5.33 | 5.39 | 5.39 | 0.94% | 46,041 |
| Sep 8, 2025 | 5.31 | 5.34 | 5.31 | 5.34 | 5.34 | 0.75% | 57,060 |
| Sep 5, 2025 | 5.31 | 5.33 | 5.30 | 5.30 | 5.30 | -0.19% | 50,754 |
| Sep 4, 2025 | 5.31 | 5.33 | 5.31 | 5.31 | 5.31 | 0.19% | 47,857 |
| Sep 3, 2025 | 5.34 | 5.34 | 5.30 | 5.30 | 5.30 | -0.56% | 57,664 |
| Sep 2, 2025 | 5.32 | 5.33 | 5.31 | 5.33 | 5.33 | 0.19% | 47,891 |
| Sep 1, 2025 | 5.33 | 5.34 | 5.32 | 5.32 | 5.32 | 0.19% | 72,305 |
| Aug 29, 2025 | 5.31 | 5.33 | 5.31 | 5.31 | 5.31 | -0.19% | 36,257 |
| Aug 28, 2025 | 5.29 | 5.34 | 5.27 | 5.32 | 5.32 | -1.85% | 75,612 |
| Aug 27, 2025 | 5.42 | 5.44 | 5.38 | 5.42 | 5.33 | - | 68,912 |
| Aug 26, 2025 | 5.41 | 5.45 | 5.39 | 5.42 | 5.33 | - | 92,635 |
| Aug 25, 2025 | 5.44 | 5.48 | 5.41 | 5.42 | 5.33 | -0.18% | 65,869 |
| Aug 22, 2025 | 5.48 | 5.48 | 5.40 | 5.43 | 5.34 | -0.73% | 60,115 |
| Aug 21, 2025 | 5.48 | 5.51 | 5.47 | 5.47 | 5.38 | 0.18% | 167,088 |
| Aug 20, 2025 | 5.50 | 5.50 | 5.43 | 5.46 | 5.37 | -0.91% | 60,908 |
| Aug 19, 2025 | 5.54 | 5.54 | 5.49 | 5.51 | 5.42 | -0.36% | 54,859 |
| Aug 18, 2025 | 5.53 | 5.58 | 5.51 | 5.53 | 5.44 | 0.36% | 22,452 |
| Aug 15, 2025 | 5.49 | 5.52 | 5.48 | 5.51 | 5.42 | 0.36% | 61,653 |
| Aug 14, 2025 | 5.53 | 5.55 | 5.49 | 5.49 | 5.40 | -0.72% | 60,795 |
| Aug 13, 2025 | 5.59 | 5.59 | 5.50 | 5.53 | 5.44 | -1.07% | 40,528 |
| Aug 12, 2025 | 5.54 | 5.60 | 5.54 | 5.59 | 5.50 | 0.90% | 15,829 |
| Aug 11, 2025 | 5.54 | 5.55 | 5.49 | 5.54 | 5.45 | 0.73% | 45,747 |
| Aug 8, 2025 | 5.51 | 5.51 | 5.50 | 5.50 | 5.41 | - | 5,504 |
| Aug 7, 2025 | 5.55 | 5.55 | 5.47 | 5.50 | 5.41 | -1.08% | 67,888 |
| Aug 6, 2025 | 5.55 | 5.56 | 5.47 | 5.56 | 5.47 | 0.18% | 192,077 |
| Aug 5, 2025 | 5.49 | 5.55 | 5.49 | 5.55 | 5.46 | 2.02% | 16,681 |
| Aug 4, 2025 | 5.49 | 5.49 | 5.44 | 5.44 | 5.35 | -0.18% | 41,809 |
| Aug 1, 2025 | 5.46 | 5.49 | 5.44 | 5.45 | 5.36 | -0.55% | 67,494 |
| Jul 31, 2025 | 5.48 | 5.51 | 5.46 | 5.48 | 5.39 | -0.72% | 33,001 |
| Jul 30, 2025 | 5.49 | 5.52 | 5.45 | 5.52 | 5.43 | 1.10% | 52,523 |
| Jul 29, 2025 | 5.47 | 5.48 | 5.42 | 5.46 | 5.37 | -0.18% | 51,232 |
| Jul 28, 2025 | 5.42 | 5.47 | 5.41 | 5.47 | 5.38 | 0.92% | 134,361 |
| Jul 25, 2025 | 5.45 | 5.49 | 5.42 | 5.42 | 5.33 | -0.37% | 36,760 |
| Jul 24, 2025 | 5.51 | 5.51 | 5.44 | 5.44 | 5.35 | -0.91% | 20,859 |
| Jul 23, 2025 | 5.46 | 5.49 | 5.44 | 5.49 | 5.40 | 0.55% | 104,169 |
| Jul 22, 2025 | 5.43 | 5.49 | 5.43 | 5.46 | 5.37 | 0.92% | 15,716 |
| Jul 21, 2025 | 5.46 | 5.46 | 5.40 | 5.41 | 5.32 | -0.92% | 36,598 |
| Jul 18, 2025 | 5.43 | 5.52 | 5.40 | 5.46 | 5.37 | 0.55% | 121,822 |