Diversified United Investment Limited (ASX:DUI)
Australia
· Delayed Price · Currency is AUD 5.07
0.00 (0.00%)
Apr 21, 2026, 3:55 PM AEST
ASX:DUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 5.06 | 5.09 | 5.05 | 5.07 | 5.07 | -0.39% | 136,929 |
| Apr 20, 2026 | 5.10 | 5.10 | 5.04 | 5.09 | 5.09 | -0.20% | 37,969 |
| Apr 17, 2026 | 5.08 | 5.10 | 5.03 | 5.10 | 5.10 | 0.39% | 198,266 |
| Apr 16, 2026 | 5.09 | 5.10 | 5.04 | 5.08 | 5.08 | -0.39% | 136,045 |
| Apr 15, 2026 | 5.07 | 5.11 | 5.07 | 5.10 | 5.10 | 0.59% | 94,139 |
| Apr 14, 2026 | 5.07 | 5.10 | 5.05 | 5.07 | 5.07 | 0.80% | 45,545 |
| Apr 13, 2026 | 5.09 | 5.09 | 5.00 | 5.03 | 5.03 | -0.98% | 98,164 |
| Apr 10, 2026 | 5.06 | 5.11 | 5.06 | 5.08 | 5.08 | -1.36% | 119,724 |
| Apr 9, 2026 | 5.14 | 5.15 | 5.04 | 5.15 | 5.15 | -0.19% | 46,744 |
| Apr 8, 2026 | 5.05 | 5.16 | 5.03 | 5.16 | 5.16 | 2.79% | 149,299 |
| Apr 7, 2026 | 5.08 | 5.08 | 4.95 | 5.02 | 5.02 | -0.59% | 43,769 |
| Apr 2, 2026 | 5.05 | 5.05 | 5.01 | 5.05 | 5.05 | - | 37,026 |
| Apr 1, 2026 | 5.06 | 5.09 | 5.01 | 5.05 | 5.05 | 1.00% | 61,598 |
| Mar 31, 2026 | 4.98 | 5.08 | 4.98 | 5.00 | 5.00 | 0.60% | 87,433 |
| Mar 30, 2026 | 4.99 | 5.08 | 4.93 | 4.97 | 4.97 | -0.40% | 69,761 |
| Mar 27, 2026 | 4.98 | 5.02 | 4.97 | 4.99 | 4.99 | -0.40% | 41,056 |
| Mar 26, 2026 | 5.05 | 5.05 | 4.99 | 5.01 | 5.01 | 0.40% | 39,197 |
| Mar 25, 2026 | 5.00 | 5.04 | 4.99 | 4.99 | 4.99 | 0.40% | 23,334 |
| Mar 24, 2026 | 4.98 | 5.02 | 4.97 | 4.97 | 4.97 | 0.61% | 44,596 |
| Mar 23, 2026 | 4.95 | 4.98 | 4.88 | 4.94 | 4.94 | -1.40% | 94,366 |
| Mar 20, 2026 | 5.04 | 5.04 | 4.96 | 5.01 | 5.01 | -0.60% | 31,926 |
| Mar 19, 2026 | 5.10 | 5.10 | 4.99 | 5.04 | 5.04 | -0.79% | 21,389 |
| Mar 18, 2026 | 5.09 | 5.09 | 5.07 | 5.08 | 5.08 | -0.59% | 15,336 |
| Mar 17, 2026 | 5.02 | 5.12 | 5.02 | 5.11 | 5.11 | 1.39% | 42,461 |
| Mar 16, 2026 | 4.99 | 5.04 | 4.96 | 5.04 | 5.04 | 1.41% | 50,737 |
| Mar 13, 2026 | 5.01 | 5.02 | 4.96 | 4.97 | 4.97 | -0.80% | 38,366 |
| Mar 12, 2026 | 5.01 | 5.01 | 4.93 | 5.01 | 5.01 | 0.60% | 142,440 |
| Mar 11, 2026 | 4.97 | 5.03 | 4.96 | 4.98 | 4.98 | 0.40% | 158,629 |
| Mar 10, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | 0.61% | 148,400 |
| Mar 9, 2026 | 5.01 | 5.01 | 4.90 | 4.93 | 4.93 | -1.60% | 34,851 |
| 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 |