Develop Global Limited (ASX:DVP)
Australia
· Delayed Price · Currency is AUD 4.420
+0.120 (2.79%)
At close: Dec 5, 2025
Develop Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.35 | 4.44 | 4.26 | 4.42 | 4.42 | 2.79% | 1,428,707 |
| Dec 4, 2025 | 4.12 | 4.32 | 4.10 | 4.30 | 4.30 | 9.41% | 3,579,814 |
| Dec 3, 2025 | 3.95 | 4.04 | 3.84 | 3.93 | 3.93 | 1.55% | 1,162,472 |
| Dec 2, 2025 | 3.80 | 3.90 | 3.79 | 3.87 | 3.87 | 2.65% | 1,222,788 |
| Dec 1, 2025 | 3.80 | 3.93 | 3.70 | 3.77 | 3.77 | 1.34% | 1,422,720 |
| Nov 28, 2025 | 3.60 | 3.76 | 3.57 | 3.72 | 3.72 | 3.91% | 895,148 |
| Nov 27, 2025 | 3.53 | 3.60 | 3.51 | 3.58 | 3.58 | 1.70% | 1,027,271 |
| Nov 26, 2025 | 3.47 | 3.53 | 3.40 | 3.52 | 3.52 | 1.73% | 1,498,663 |
| Nov 25, 2025 | 3.39 | 3.48 | 3.35 | 3.46 | 3.46 | 3.59% | 1,676,328 |
| Nov 24, 2025 | 3.25 | 3.34 | 3.16 | 3.34 | 3.34 | 3.73% | 2,552,220 |
| Nov 21, 2025 | 3.40 | 3.46 | 3.18 | 3.22 | 3.22 | -7.20% | 2,691,418 |
| Nov 20, 2025 | 3.36 | 3.53 | 3.36 | 3.47 | 3.47 | 4.20% | 1,592,162 |
| Nov 19, 2025 | 3.29 | 3.36 | 3.27 | 3.33 | 3.33 | 1.22% | 1,189,979 |
| Nov 18, 2025 | 3.36 | 3.36 | 3.26 | 3.29 | 3.29 | -2.08% | 3,076,701 |
| Nov 17, 2025 | 3.35 | 3.41 | 3.25 | 3.36 | 3.36 | 0.60% | 950,898 |
| Nov 14, 2025 | 3.30 | 3.37 | 3.18 | 3.34 | 3.34 | -0.60% | 2,607,170 |
| Nov 13, 2025 | 3.42 | 3.44 | 3.33 | 3.36 | 3.36 | - | 1,163,283 |
| Nov 12, 2025 | 3.42 | 3.48 | 3.35 | 3.36 | 3.36 | -1.75% | 1,222,329 |
| Nov 11, 2025 | 3.52 | 3.59 | 3.41 | 3.42 | 3.42 | -0.29% | 1,262,806 |
| Nov 10, 2025 | 3.36 | 3.52 | 3.36 | 3.43 | 3.43 | 2.39% | 1,538,342 |
| Nov 7, 2025 | 3.30 | 3.39 | 3.26 | 3.35 | 3.35 | 2.45% | 3,102,388 |
| Nov 6, 2025 | 3.21 | 3.35 | 3.15 | 3.27 | 3.27 | 3.48% | 2,557,701 |
| Nov 5, 2025 | 3.28 | 3.29 | 3.12 | 3.16 | 3.16 | -6.23% | 2,752,474 |
| Nov 4, 2025 | 3.43 | 3.45 | 3.32 | 3.37 | 3.37 | -1.46% | 1,088,672 |
| Nov 3, 2025 | 3.53 | 3.57 | 3.40 | 3.42 | 3.42 | -3.93% | 1,968,119 |
| Oct 31, 2025 | 3.56 | 3.58 | 3.46 | 3.56 | 3.56 | - | 3,772,473 |
| Oct 30, 2025 | 3.62 | 3.73 | 3.56 | 3.56 | 3.56 | -0.28% | 1,724,999 |
| Oct 29, 2025 | 3.74 | 3.74 | 3.44 | 3.57 | 3.57 | -3.51% | 3,120,340 |
| Oct 28, 2025 | 4.10 | 4.10 | 3.60 | 3.70 | 3.70 | -10.84% | 2,247,598 |
| Oct 27, 2025 | 4.25 | 4.28 | 4.15 | 4.15 | 4.15 | -1.43% | 927,709 |
| Oct 24, 2025 | 4.20 | 4.27 | 4.12 | 4.21 | 4.21 | 2.43% | 960,417 |
| Oct 23, 2025 | 4.09 | 4.13 | 3.98 | 4.11 | 4.11 | 1.23% | 941,105 |
| Oct 22, 2025 | 4.10 | 4.15 | 3.95 | 4.06 | 4.06 | -5.58% | 1,656,449 |
| Oct 21, 2025 | 4.36 | 4.42 | 4.25 | 4.30 | 4.30 | -0.46% | 699,744 |
| Oct 20, 2025 | 4.25 | 4.32 | 4.05 | 4.32 | 4.32 | - | 1,919,158 |
| Oct 17, 2025 | 4.34 | 4.36 | 4.22 | 4.32 | 4.32 | -2.26% | 1,587,352 |
| Oct 16, 2025 | 4.35 | 4.43 | 4.27 | 4.42 | 4.42 | 2.55% | 1,265,898 |
| Oct 15, 2025 | 4.41 | 4.41 | 4.27 | 4.31 | 4.31 | -0.46% | 1,400,633 |
| Oct 14, 2025 | 4.42 | 4.49 | 4.33 | 4.33 | 4.33 | 1.17% | 1,378,106 |
| Oct 13, 2025 | 4.40 | 4.43 | 4.28 | 4.28 | 4.28 | -4.25% | 993,863 |
| Oct 10, 2025 | 4.53 | 4.57 | 4.40 | 4.47 | 4.47 | -2.19% | 1,347,777 |
| Oct 9, 2025 | 4.60 | 4.70 | 4.38 | 4.57 | 4.57 | 9.07% | 1,867,659 |
| Oct 8, 2025 | 4.19 | 4.19 | 4.09 | 4.19 | 4.19 | 0.48% | 814,095 |
| Oct 7, 2025 | 4.39 | 4.40 | 4.15 | 4.17 | 4.17 | -3.92% | 2,453,776 |
| Oct 6, 2025 | 4.27 | 4.46 | 4.26 | 4.34 | 4.34 | 3.09% | 781,703 |
| Oct 3, 2025 | 4.33 | 4.34 | 4.16 | 4.21 | 4.21 | -3.66% | 1,655,918 |
| Oct 2, 2025 | 4.20 | 4.38 | 4.17 | 4.37 | 4.37 | 4.80% | 1,319,247 |
| Oct 1, 2025 | 4.24 | 4.27 | 4.08 | 4.17 | 4.17 | -1.42% | 1,033,010 |
| Sep 30, 2025 | 4.34 | 4.37 | 4.14 | 4.23 | 4.23 | 0.95% | 1,544,337 |
| Sep 29, 2025 | 4.28 | 4.28 | 4.08 | 4.19 | 4.19 | -1.41% | 1,359,608 |
| Sep 26, 2025 | 4.26 | 4.31 | 4.14 | 4.25 | 4.25 | -1.39% | 1,744,344 |
| Sep 25, 2025 | 3.95 | 4.38 | 3.95 | 4.31 | 4.31 | 9.11% | 3,235,882 |
| Sep 24, 2025 | 3.91 | 3.96 | 3.80 | 3.95 | 3.95 | - | 804,342 |
| Sep 23, 2025 | 3.90 | 3.99 | 3.90 | 3.95 | 3.95 | 1.28% | 1,216,250 |
| Sep 22, 2025 | 3.89 | 4.01 | 3.83 | 3.90 | 3.90 | 3.17% | 1,366,167 |
| Sep 19, 2025 | 3.92 | 3.94 | 3.75 | 3.78 | 3.78 | -0.79% | 11,194,790 |
| Sep 18, 2025 | 3.75 | 3.82 | 3.67 | 3.81 | 3.81 | 1.60% | 1,694,231 |
| Sep 17, 2025 | 3.66 | 3.77 | 3.63 | 3.75 | 3.75 | 2.46% | 1,620,025 |
| Sep 16, 2025 | 3.73 | 3.81 | 3.64 | 3.66 | 3.66 | -1.35% | 981,851 |
| Sep 15, 2025 | 3.60 | 3.75 | 3.60 | 3.71 | 3.71 | 2.49% | 1,249,330 |
| Sep 12, 2025 | 3.49 | 3.71 | 3.49 | 3.62 | 3.62 | 3.72% | 1,290,695 |
| Sep 11, 2025 | 3.55 | 3.59 | 3.48 | 3.49 | 3.49 | -1.69% | 1,912,539 |
| Sep 10, 2025 | 3.68 | 3.68 | 3.51 | 3.55 | 3.55 | -4.57% | 1,301,375 |
| Sep 9, 2025 | 3.70 | 3.72 | 3.57 | 3.72 | 3.72 | 0.81% | 2,269,615 |
| Sep 8, 2025 | 3.81 | 3.84 | 3.68 | 3.69 | 3.69 | -1.60% | 1,160,303 |
| Sep 5, 2025 | 3.65 | 3.77 | 3.63 | 3.75 | 3.75 | 1.35% | 899,325 |
| Sep 4, 2025 | 3.79 | 3.83 | 3.68 | 3.70 | 3.70 | -2.37% | 1,377,544 |
| Sep 3, 2025 | 3.68 | 3.83 | 3.68 | 3.79 | 3.79 | 4.41% | 1,693,522 |
| Sep 2, 2025 | 3.65 | 3.70 | 3.62 | 3.63 | 3.63 | -1.36% | 855,788 |
| Sep 1, 2025 | 3.80 | 3.81 | 3.65 | 3.68 | 3.68 | -4.66% | 1,042,743 |
| Aug 29, 2025 | 3.81 | 3.90 | 3.77 | 3.86 | 3.86 | 2.12% | 1,272,685 |
| Aug 28, 2025 | 3.92 | 3.92 | 3.77 | 3.78 | 3.78 | -3.08% | 740,030 |
| Aug 27, 2025 | 3.85 | 3.95 | 3.82 | 3.90 | 3.90 | -0.51% | 1,934,383 |
| Aug 26, 2025 | 3.94 | 4.05 | 3.91 | 3.92 | 3.92 | -1.01% | 11,653,800 |
| Aug 25, 2025 | 3.81 | 3.97 | 3.74 | 3.96 | 3.96 | 7.90% | 2,854,412 |
| Aug 22, 2025 | 3.78 | 3.78 | 3.54 | 3.67 | 3.67 | -0.81% | 2,274,512 |
| Aug 21, 2025 | 3.82 | 3.87 | 3.68 | 3.70 | 3.70 | -2.63% | 1,959,756 |
| Aug 20, 2025 | 4.08 | 4.08 | 3.57 | 3.80 | 3.80 | -10.17% | 6,113,371 |
| Aug 19, 2025 | 4.22 | 4.35 | 4.22 | 4.23 | 4.23 | -1.86% | 682,207 |
| Aug 18, 2025 | 4.33 | 4.42 | 4.28 | 4.31 | 4.31 | 0.47% | 780,340 |
| Aug 15, 2025 | 4.16 | 4.30 | 4.15 | 4.29 | 4.29 | 2.88% | 1,361,976 |
| Aug 14, 2025 | 4.31 | 4.33 | 4.14 | 4.17 | 4.17 | -3.02% | 1,518,817 |
| Aug 13, 2025 | 4.41 | 4.43 | 4.29 | 4.30 | 4.30 | 0.47% | 1,428,955 |
| Aug 12, 2025 | 4.35 | 4.48 | 4.28 | 4.28 | 4.28 | -0.47% | 1,464,730 |
| Aug 11, 2025 | 4.31 | 4.53 | 4.28 | 4.30 | 4.30 | 0.70% | 1,521,000 |
| Aug 8, 2025 | 4.21 | 4.31 | 4.19 | 4.27 | 4.27 | 1.43% | 1,919,014 |
| Aug 7, 2025 | 4.25 | 4.31 | 4.18 | 4.21 | 4.21 | -0.47% | 1,225,664 |
| Aug 6, 2025 | 4.25 | 4.37 | 4.20 | 4.23 | 4.23 | -0.47% | 1,141,020 |
| Aug 5, 2025 | 4.29 | 4.43 | 4.23 | 4.25 | 4.25 | - | 1,462,652 |
| Aug 4, 2025 | 4.14 | 4.26 | 4.08 | 4.25 | 4.25 | 1.19% | 1,572,309 |
| Aug 1, 2025 | 4.25 | 4.28 | 4.17 | 4.20 | 4.20 | -2.55% | 1,294,695 |
| Jul 31, 2025 | 4.40 | 4.42 | 4.28 | 4.31 | 4.31 | -3.79% | 1,325,049 |
| Jul 30, 2025 | 4.46 | 4.49 | 4.37 | 4.48 | 4.48 | -1.10% | 882,762 |
| Jul 29, 2025 | 4.46 | 4.53 | 4.35 | 4.53 | 4.53 | 1.34% | 823,801 |
| Jul 28, 2025 | 4.60 | 4.63 | 4.41 | 4.47 | 4.47 | -2.40% | 1,150,833 |
| Jul 25, 2025 | 4.59 | 4.71 | 4.50 | 4.58 | 4.58 | -0.43% | 1,042,178 |
| Jul 24, 2025 | 4.69 | 4.70 | 4.52 | 4.60 | 4.60 | -1.29% | 930,380 |
| Jul 23, 2025 | 4.59 | 4.66 | 4.55 | 4.66 | 4.66 | 2.64% | 968,008 |
| Jul 22, 2025 | 4.50 | 4.64 | 4.44 | 4.54 | 4.54 | 0.89% | 718,434 |
| Jul 21, 2025 | 4.40 | 4.56 | 4.40 | 4.50 | 4.50 | 1.81% | 1,192,019 |