Diversified United Investment Limited (ASX:DUI)
Australia
· Delayed Price · Currency is AUD 5.01
0.00 (0.00%)
Mar 6, 2026, 4:10 PM AEST
ASX:DUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.05 | 5.05 | 4.99 | 5.01 | 5.01 | - | 110,959 |
| Mar 5, 2026 | 5.05 | 5.11 | 5.01 | 5.01 | 5.01 | 0.80% | 43,680 |
| Mar 4, 2026 | 5.09 | 5.09 | 4.97 | 4.97 | 4.97 | -2.36% | 107,817 |
| Mar 3, 2026 | 5.16 | 5.16 | 5.08 | 5.09 | 5.09 | -1.36% | 114,200 |
| Mar 2, 2026 | 5.20 | 5.20 | 5.12 | 5.16 | 5.16 | -0.39% | 70,642 |
| Feb 27, 2026 | 5.16 | 5.20 | 5.15 | 5.18 | 5.18 | -1.15% | 32,807 |
| Feb 26, 2026 | 5.30 | 5.30 | 5.24 | 5.24 | 5.17 | -0.38% | 97,021 |
| Feb 25, 2026 | 5.25 | 5.29 | 5.23 | 5.26 | 5.19 | 0.57% | 43,589 |
| Feb 24, 2026 | 5.33 | 5.33 | 5.23 | 5.23 | 5.16 | -1.69% | 125,513 |
| Feb 23, 2026 | 5.35 | 5.38 | 5.32 | 5.32 | 5.25 | -0.56% | 62,086 |
| Feb 20, 2026 | 5.43 | 5.43 | 5.35 | 5.35 | 5.28 | -0.93% | 85,148 |
| Feb 19, 2026 | 5.41 | 5.41 | 5.37 | 5.40 | 5.33 | 0.19% | 191,312 |
| Feb 18, 2026 | 5.45 | 5.47 | 5.39 | 5.39 | 5.32 | - | 34,464 |
| Feb 17, 2026 | 5.40 | 5.40 | 5.39 | 5.39 | 5.32 | 0.56% | 1,108 |
| Feb 16, 2026 | 5.38 | 5.42 | 5.36 | 5.36 | 5.29 | 0.19% | 19,847 |
| Feb 13, 2026 | 5.42 | 5.42 | 5.35 | 5.35 | 5.28 | -1.47% | 46,740 |
| Feb 12, 2026 | 5.48 | 5.50 | 5.43 | 5.43 | 5.36 | -0.18% | 47,885 |
| Feb 11, 2026 | 5.43 | 5.45 | 5.38 | 5.44 | 5.37 | -0.73% | 36,599 |
| Feb 10, 2026 | 5.54 | 5.54 | 5.43 | 5.48 | 5.41 | 1.48% | 44,763 |
| Feb 9, 2026 | 5.41 | 5.41 | 5.39 | 5.40 | 5.33 | 1.12% | 17,317 |
| Feb 6, 2026 | 5.38 | 5.38 | 5.33 | 5.34 | 5.27 | -1.48% | 38,058 |
| Feb 5, 2026 | 5.39 | 5.42 | 5.37 | 5.42 | 5.35 | 0.56% | 46,891 |
| Feb 4, 2026 | 5.38 | 5.42 | 5.38 | 5.39 | 5.32 | 0.37% | 25,338 |
| Feb 3, 2026 | 5.38 | 5.39 | 5.36 | 5.37 | 5.30 | 1.13% | 29,013 |
| Feb 2, 2026 | 5.45 | 5.49 | 5.31 | 5.31 | 5.24 | -4.15% | 141,225 |
| Jan 30, 2026 | 5.41 | 5.54 | 5.38 | 5.54 | 5.47 | 4.92% | 138,814 |
| Jan 29, 2026 | 5.31 | 5.31 | 5.28 | 5.28 | 5.21 | -0.94% | 27,120 |
| Jan 28, 2026 | 5.30 | 5.35 | 5.30 | 5.33 | 5.26 | 0.57% | 16,002 |
| Jan 27, 2026 | 5.32 | 5.33 | 5.26 | 5.30 | 5.23 | 0.76% | 31,118 |
| Jan 23, 2026 | 5.31 | 5.31 | 5.26 | 5.26 | 5.19 | -0.19% | 20,858 |
| Jan 22, 2026 | 5.28 | 5.28 | 5.26 | 5.27 | 5.20 | 0.19% | 30,379 |
| Jan 21, 2026 | 5.29 | 5.32 | 5.26 | 5.26 | 5.19 | -0.57% | 21,591 |
| Jan 20, 2026 | 5.33 | 5.33 | 5.28 | 5.29 | 5.22 | -0.75% | 36,338 |
| Jan 19, 2026 | 5.39 | 5.42 | 5.32 | 5.33 | 5.26 | -0.93% | 53,887 |
| Jan 16, 2026 | 5.42 | 5.42 | 5.38 | 5.38 | 5.31 | -1.10% | 10,304 |
| Jan 15, 2026 | 5.39 | 5.44 | 5.39 | 5.44 | 5.37 | 0.74% | 23,545 |
| Jan 14, 2026 | 5.42 | 5.42 | 5.40 | 5.40 | 5.33 | -0.18% | 43,429 |
| Jan 13, 2026 | 5.35 | 5.42 | 5.35 | 5.41 | 5.34 | 0.37% | 95,280 |
| Jan 12, 2026 | 5.34 | 5.39 | 5.34 | 5.39 | 5.32 | 0.75% | 36,423 |
| Jan 9, 2026 | 5.34 | 5.38 | 5.34 | 5.35 | 5.28 | 0.38% | 28,298 |
| Jan 8, 2026 | 5.34 | 5.38 | 5.30 | 5.33 | 5.26 | -0.19% | 87,435 |
| Jan 7, 2026 | 5.31 | 5.36 | 5.30 | 5.34 | 5.27 | - | 84,103 |
| Jan 6, 2026 | 5.38 | 5.38 | 5.34 | 5.34 | 5.27 | -0.93% | 125,834 |
| Jan 5, 2026 | 5.40 | 5.44 | 5.39 | 5.39 | 5.32 | -0.19% | 27,515 |
| Jan 2, 2026 | 5.42 | 5.43 | 5.40 | 5.40 | 5.33 | 0.19% | 5,645 |
| Dec 31, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.32 | -0.19% | 4,338 |
| Dec 30, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.33 | 0.19% | 453 |
| Dec 29, 2025 | 5.38 | 5.39 | 5.38 | 5.39 | 5.32 | 0.19% | 1,164 |
| Dec 24, 2025 | 5.42 | 5.42 | 5.38 | 5.38 | 5.31 | -0.55% | 7,785 |
| Dec 23, 2025 | 5.35 | 5.42 | 5.35 | 5.41 | 5.34 | 0.93% | 217,868 |
| Dec 22, 2025 | 5.36 | 5.38 | 5.33 | 5.36 | 5.29 | 1.13% | 119,862 |
| Dec 19, 2025 | 5.33 | 5.35 | 5.30 | 5.30 | 5.23 | -0.56% | 3,710 |
| Dec 18, 2025 | 5.27 | 5.34 | 5.27 | 5.33 | 5.26 | 0.95% | 61,882 |
| Dec 17, 2025 | 5.30 | 5.30 | 5.28 | 5.28 | 5.21 | -0.94% | 23,439 |
| Dec 16, 2025 | 5.30 | 5.36 | 5.30 | 5.33 | 5.26 | 0.38% | 13,594 |
| Dec 15, 2025 | 5.25 | 5.35 | 5.25 | 5.31 | 5.24 | -0.93% | 21,187 |
| Dec 12, 2025 | 5.30 | 5.36 | 5.30 | 5.36 | 5.29 | 2.29% | 116,080 |
| Dec 11, 2025 | 5.30 | 5.31 | 5.24 | 5.24 | 5.17 | -0.95% | 139,200 |
| Dec 10, 2025 | 5.29 | 5.31 | 5.27 | 5.29 | 5.22 | - | 71,788 |
| Dec 9, 2025 | 5.28 | 5.31 | 5.28 | 5.29 | 5.22 | -0.38% | 159,714 |
| Dec 8, 2025 | 5.34 | 5.34 | 5.30 | 5.31 | 5.24 | - | 61,495 |
| Dec 5, 2025 | 5.34 | 5.34 | 5.31 | 5.31 | 5.24 | -0.38% | 48,199 |
| Dec 4, 2025 | 5.30 | 5.34 | 5.25 | 5.33 | 5.26 | 0.76% | 90,409 |
| Dec 3, 2025 | 5.28 | 5.31 | 5.28 | 5.29 | 5.22 | 0.19% | 159,460 |
| Dec 2, 2025 | 5.27 | 5.30 | 5.25 | 5.28 | 5.21 | - | 218,055 |
| Dec 1, 2025 | 5.30 | 5.33 | 5.28 | 5.28 | 5.21 | -0.38% | 19,278 |
| Nov 28, 2025 | 5.30 | 5.32 | 5.28 | 5.30 | 5.23 | - | 107,063 |
| Nov 27, 2025 | 5.33 | 5.33 | 5.29 | 5.30 | 5.23 | -0.56% | 24,001 |
| Nov 26, 2025 | 5.30 | 5.34 | 5.23 | 5.33 | 5.26 | 1.52% | 40,442 |
| Nov 25, 2025 | 5.24 | 5.26 | 5.24 | 5.25 | 5.18 | 1.16% | 31,618 |
| Nov 24, 2025 | 5.18 | 5.27 | 5.18 | 5.19 | 5.12 | 0.97% | 97,586 |
| Nov 21, 2025 | 5.24 | 5.24 | 5.12 | 5.14 | 5.07 | -2.10% | 133,374 |
| Nov 20, 2025 | 5.21 | 5.25 | 5.21 | 5.25 | 5.18 | 0.38% | 79,534 |
| Nov 19, 2025 | 5.25 | 5.25 | 5.22 | 5.23 | 5.16 | 0.19% | 10,695 |
| Nov 18, 2025 | 5.28 | 5.30 | 5.22 | 5.22 | 5.15 | -1.32% | 46,613 |
| Nov 17, 2025 | 5.32 | 5.32 | 5.29 | 5.29 | 5.22 | -0.38% | 68,835 |
| Nov 14, 2025 | 5.34 | 5.34 | 5.30 | 5.31 | 5.24 | -0.75% | 102,993 |
| Nov 13, 2025 | 5.35 | 5.38 | 5.34 | 5.35 | 5.28 | -0.19% | 50,272 |
| Nov 12, 2025 | 5.36 | 5.39 | 5.34 | 5.36 | 5.29 | -0.37% | 39,223 |
| Nov 11, 2025 | 5.39 | 5.39 | 5.36 | 5.38 | 5.31 | -0.19% | 24,388 |
| Nov 10, 2025 | 5.34 | 5.39 | 5.34 | 5.39 | 5.32 | 0.94% | 35,308 |
| Nov 7, 2025 | 5.34 | 5.37 | 5.33 | 5.34 | 5.27 | -0.74% | 59,452 |
| Nov 6, 2025 | 5.35 | 5.39 | 5.35 | 5.38 | 5.31 | 0.75% | 97,542 |
| Nov 5, 2025 | 5.35 | 5.35 | 5.32 | 5.34 | 5.27 | -0.19% | 60,984 |
| Nov 4, 2025 | 5.37 | 5.38 | 5.33 | 5.35 | 5.28 | -0.37% | 60,017 |
| Nov 3, 2025 | 5.35 | 5.37 | 5.33 | 5.37 | 5.30 | 0.56% | 119,185 |
| Oct 31, 2025 | 5.34 | 5.39 | 5.33 | 5.34 | 5.27 | -0.19% | 135,197 |
| Oct 30, 2025 | 5.37 | 5.37 | 5.34 | 5.35 | 5.28 | - | 36,797 |
| Oct 29, 2025 | 5.38 | 5.38 | 5.35 | 5.35 | 5.28 | -0.56% | 61,853 |
| Oct 28, 2025 | 5.41 | 5.41 | 5.37 | 5.38 | 5.31 | -0.55% | 125,711 |
| Oct 27, 2025 | 5.38 | 5.41 | 5.36 | 5.41 | 5.34 | 1.12% | 116,078 |
| Oct 24, 2025 | 5.38 | 5.40 | 5.35 | 5.35 | 5.28 | -0.37% | 76,181 |
| Oct 23, 2025 | 5.39 | 5.41 | 5.36 | 5.37 | 5.30 | -0.74% | 54,021 |
| Oct 22, 2025 | 5.41 | 5.41 | 5.39 | 5.41 | 5.34 | -0.18% | 20,293 |
| Oct 21, 2025 | 5.39 | 5.44 | 5.39 | 5.42 | 5.35 | 0.18% | 55,604 |
| Oct 20, 2025 | 5.44 | 5.44 | 5.38 | 5.41 | 5.34 | -0.37% | 60,502 |
| Oct 17, 2025 | 5.43 | 5.43 | 5.40 | 5.43 | 5.36 | 0.18% | 62,334 |
| Oct 16, 2025 | 5.35 | 5.43 | 5.34 | 5.42 | 5.35 | 1.88% | 77,297 |
| Oct 15, 2025 | 5.34 | 5.37 | 5.32 | 5.32 | 5.25 | -1.12% | 57,525 |
| Oct 14, 2025 | 5.33 | 5.38 | 5.33 | 5.38 | 5.31 | 1.13% | 58,631 |