Develop Global Limited (ASX:DVP)
Australia
· Delayed Price · Currency is AUD 5.58
-0.09 (-1.59%)
Apr 28, 2026, 4:10 PM AEST
Develop Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.62 | 5.74 | 5.58 | 5.60 | - | -1.23% | 325,957 |
| Apr 27, 2026 | 5.52 | 5.74 | 5.44 | 5.67 | 5.67 | 1.98% | 532,082 |
| Apr 24, 2026 | 5.77 | 5.86 | 5.49 | 5.56 | 5.56 | -3.47% | 620,037 |
| Apr 23, 2026 | 5.80 | 6.03 | 5.69 | 5.76 | 5.76 | 2.49% | 2,005,390 |
| Apr 22, 2026 | 5.22 | 5.65 | 5.17 | 5.62 | 5.62 | 4.27% | 838,076 |
| Apr 21, 2026 | 5.37 | 5.55 | 5.35 | 5.39 | 5.39 | -1.82% | 753,769 |
| Apr 20, 2026 | 5.53 | 5.61 | 5.34 | 5.49 | 5.49 | -1.26% | 557,977 |
| Apr 17, 2026 | 5.55 | 5.60 | 5.44 | 5.56 | 5.56 | 0.18% | 532,620 |
| Apr 16, 2026 | 5.60 | 5.60 | 5.44 | 5.55 | 5.55 | -0.54% | 496,023 |
| Apr 15, 2026 | 5.52 | 5.68 | 5.52 | 5.58 | 5.58 | 2.20% | 1,057,438 |
| Apr 14, 2026 | 5.49 | 5.53 | 5.32 | 5.46 | 5.46 | 1.11% | 1,270,124 |
| Apr 13, 2026 | 5.45 | 5.49 | 5.29 | 5.40 | 5.40 | -3.40% | 896,423 |
| Apr 10, 2026 | 5.51 | 5.83 | 5.46 | 5.59 | 5.59 | 1.45% | 1,704,974 |
| Apr 9, 2026 | 5.40 | 5.52 | 5.29 | 5.51 | 5.51 | 4.36% | 924,634 |
| Apr 8, 2026 | 5.06 | 5.36 | 5.05 | 5.28 | 5.28 | 10.92% | 981,740 |
| Apr 7, 2026 | 4.73 | 4.80 | 4.58 | 4.76 | 4.76 | 5.31% | 922,868 |
| Apr 2, 2026 | 4.69 | 4.77 | 4.50 | 4.52 | 4.52 | -3.00% | 743,365 |
| Apr 1, 2026 | 4.42 | 4.66 | 4.42 | 4.66 | 4.66 | 10.69% | 868,967 |
| Mar 31, 2026 | 4.17 | 4.26 | 3.96 | 4.21 | 4.21 | 0.96% | 1,258,571 |
| Mar 30, 2026 | 4.05 | 4.18 | 4.03 | 4.17 | 4.17 | 1.46% | 584,549 |
| Mar 27, 2026 | 4.15 | 4.20 | 3.99 | 4.11 | 4.11 | -4.42% | 944,799 |
| Mar 26, 2026 | 4.34 | 4.35 | 4.24 | 4.30 | 4.30 | -1.38% | 532,778 |
| Mar 25, 2026 | 4.20 | 4.39 | 4.15 | 4.36 | 4.36 | 6.86% | 1,053,269 |
| Mar 24, 2026 | 4.24 | 4.25 | 4.05 | 4.08 | 4.08 | 2.51% | 1,641,839 |
| Mar 23, 2026 | 3.95 | 3.98 | 3.69 | 3.98 | 3.98 | -5.69% | 2,255,117 |
| Mar 20, 2026 | 4.09 | 4.22 | 3.97 | 4.22 | 4.22 | 0.24% | 2,518,904 |
| Mar 19, 2026 | 4.30 | 4.32 | 4.16 | 4.21 | 4.21 | -5.39% | 1,436,267 |
| Mar 18, 2026 | 4.41 | 4.47 | 4.30 | 4.45 | 4.45 | 2.77% | 1,075,487 |
| Mar 17, 2026 | 4.35 | 4.38 | 4.22 | 4.33 | 4.33 | 1.64% | 727,349 |
| Mar 16, 2026 | 4.50 | 4.53 | 4.15 | 4.26 | 4.26 | -7.99% | 1,289,001 |
| Mar 13, 2026 | 4.74 | 4.76 | 4.56 | 4.63 | 4.63 | -3.74% | 1,037,586 |
| Mar 12, 2026 | 4.95 | 4.95 | 4.70 | 4.81 | 4.81 | -3.02% | 1,146,038 |
| Mar 11, 2026 | 4.97 | 5.03 | 4.89 | 4.96 | 4.96 | 3.12% | 777,305 |
| Mar 10, 2026 | 4.76 | 4.89 | 4.70 | 4.81 | 4.81 | 4.11% | 822,723 |
| Mar 9, 2026 | 4.97 | 4.97 | 4.58 | 4.62 | 4.62 | -8.33% | 1,336,151 |
| Mar 6, 2026 | 5.06 | 5.14 | 4.91 | 5.04 | 5.04 | -6.15% | 872,353 |
| Mar 5, 2026 | 5.29 | 5.45 | 5.20 | 5.37 | 5.37 | -0.92% | 908,175 |
| Mar 4, 2026 | 5.30 | 5.52 | 5.18 | 5.42 | 5.42 | -0.18% | 863,042 |
| Mar 3, 2026 | 5.85 | 5.85 | 5.40 | 5.43 | 5.43 | -5.24% | 806,738 |
| Mar 2, 2026 | 5.70 | 5.89 | 5.66 | 5.73 | 5.73 | -1.21% | 942,272 |
| Feb 27, 2026 | 5.68 | 5.85 | 5.57 | 5.80 | 5.80 | 2.29% | 3,839,316 |
| Feb 26, 2026 | 5.47 | 5.70 | 5.45 | 5.67 | 5.67 | 3.47% | 2,985,556 |
| Feb 25, 2026 | 5.30 | 5.60 | 5.23 | 5.48 | 5.48 | 6.61% | 1,646,123 |
| Feb 24, 2026 | 5.00 | 5.20 | 4.91 | 5.14 | 5.14 | 4.26% | 1,474,978 |
| Feb 23, 2026 | 4.96 | 4.97 | 4.83 | 4.93 | 4.93 | 3.35% | 614,391 |
| Feb 20, 2026 | 4.83 | 4.97 | 4.72 | 4.77 | 4.77 | -1.85% | 975,116 |
| Feb 19, 2026 | 4.97 | 4.97 | 4.79 | 4.86 | 4.86 | -0.21% | 514,433 |
| Feb 18, 2026 | 4.78 | 4.88 | 4.76 | 4.87 | 4.87 | -0.20% | 711,054 |
| Feb 17, 2026 | 5.04 | 5.13 | 4.83 | 4.88 | 4.88 | -3.75% | 801,658 |
| Feb 16, 2026 | 5.30 | 5.31 | 5.01 | 5.07 | 5.07 | -4.70% | 992,524 |
| Feb 13, 2026 | 5.20 | 5.40 | 5.15 | 5.32 | 5.32 | -1.85% | 1,456,536 |
| Feb 12, 2026 | 5.32 | 5.65 | 5.32 | 5.42 | 5.42 | -1.28% | 1,370,370 |
| Feb 11, 2026 | 5.03 | 5.49 | 5.02 | 5.49 | 5.49 | 8.07% | 2,027,587 |
| Feb 10, 2026 | 5.11 | 5.20 | 5.02 | 5.08 | 5.08 | -1.93% | 1,098,607 |
| Feb 9, 2026 | 4.99 | 5.20 | 4.99 | 5.18 | 5.18 | 6.80% | 928,367 |
| Feb 6, 2026 | 4.95 | 4.97 | 4.71 | 4.85 | 4.85 | -5.83% | 2,028,504 |
| Feb 5, 2026 | 5.37 | 5.40 | 5.07 | 5.15 | 5.15 | -6.19% | 912,694 |
| Feb 4, 2026 | 5.60 | 5.60 | 5.41 | 5.49 | 5.49 | 3.00% | 1,358,527 |
| Feb 3, 2026 | 5.20 | 5.45 | 5.10 | 5.33 | 5.33 | 5.75% | 1,196,479 |
| Feb 2, 2026 | 5.09 | 5.11 | 4.89 | 5.04 | 5.04 | -4.36% | 1,403,481 |
| Jan 30, 2026 | 5.58 | 5.70 | 5.09 | 5.27 | 5.27 | -5.39% | 2,540,326 |
| Jan 29, 2026 | 5.65 | 5.65 | 5.27 | 5.57 | 5.57 | 0.72% | 1,457,076 |
| Jan 28, 2026 | 5.72 | 5.72 | 5.52 | 5.53 | 5.53 | 0.36% | 1,368,960 |
| Jan 27, 2026 | 5.59 | 5.67 | 5.44 | 5.51 | 5.51 | 2.80% | 1,560,175 |
| Jan 23, 2026 | 5.46 | 5.50 | 5.30 | 5.36 | 5.36 | -1.11% | 1,139,105 |
| Jan 22, 2026 | 5.45 | 5.55 | 5.38 | 5.42 | 5.42 | 1.69% | 1,293,002 |
| Jan 21, 2026 | 5.20 | 5.34 | 5.07 | 5.33 | 5.33 | 3.50% | 1,842,008 |
| Jan 20, 2026 | 5.22 | 5.23 | 5.06 | 5.15 | 5.15 | -1.72% | 971,347 |
| Jan 19, 2026 | 5.20 | 5.31 | 5.15 | 5.24 | 5.24 | 0.19% | 916,116 |
| Jan 16, 2026 | 5.30 | 5.31 | 5.20 | 5.23 | 5.23 | 0.97% | 1,757,346 |
| Jan 15, 2026 | 5.36 | 5.36 | 5.11 | 5.18 | 5.18 | - | 1,032,085 |
| Jan 14, 2026 | 5.28 | 5.28 | 5.11 | 5.18 | 5.18 | -1.89% | 809,614 |
| Jan 13, 2026 | 5.35 | 5.46 | 5.25 | 5.28 | 5.28 | - | 1,228,096 |
| Jan 12, 2026 | 5.08 | 5.32 | 5.08 | 5.28 | 5.28 | 6.45% | 2,287,340 |
| Jan 9, 2026 | 4.98 | 5.09 | 4.85 | 4.96 | 4.96 | - | 693,936 |
| Jan 8, 2026 | 4.98 | 5.13 | 4.96 | 4.96 | 4.96 | -1.20% | 1,163,074 |
| Jan 7, 2026 | 5.00 | 5.08 | 4.93 | 5.02 | 5.02 | 1.01% | 1,104,795 |
| Jan 6, 2026 | 4.86 | 4.98 | 4.81 | 4.97 | 4.97 | 5.52% | 1,246,401 |
| Jan 5, 2026 | 4.56 | 4.71 | 4.53 | 4.71 | 4.71 | 3.74% | 844,981 |
| Jan 2, 2026 | 4.66 | 4.69 | 4.52 | 4.54 | 4.54 | -2.58% | 448,858 |
| Dec 31, 2025 | 4.71 | 4.72 | 4.63 | 4.66 | 4.66 | -1.06% | 396,699 |
| Dec 30, 2025 | 4.58 | 4.73 | 4.46 | 4.71 | 4.71 | -0.21% | 717,662 |
| Dec 29, 2025 | 4.66 | 4.73 | 4.58 | 4.72 | 4.72 | 1.29% | 1,077,559 |
| Dec 24, 2025 | 4.67 | 4.71 | 4.62 | 4.66 | 4.66 | -0.21% | 448,457 |
| Dec 23, 2025 | 4.68 | 4.75 | 4.54 | 4.67 | 4.67 | 0.43% | 738,830 |
| Dec 22, 2025 | 4.45 | 4.70 | 4.45 | 4.65 | 4.65 | 6.65% | 1,620,912 |
| Dec 19, 2025 | 4.20 | 4.45 | 4.20 | 4.36 | 4.36 | 4.06% | 3,014,638 |
| Dec 18, 2025 | 4.16 | 4.22 | 4.06 | 4.19 | 4.19 | 0.24% | 1,050,156 |
| Dec 17, 2025 | 4.07 | 4.23 | 4.01 | 4.18 | 4.18 | 2.20% | 577,008 |
| Dec 16, 2025 | 4.16 | 4.22 | 4.03 | 4.09 | 4.09 | -2.85% | 778,485 |
| Dec 15, 2025 | 4.27 | 4.27 | 4.14 | 4.21 | 4.21 | -1.86% | 459,280 |
| Dec 12, 2025 | 4.25 | 4.32 | 4.15 | 4.29 | 4.29 | 3.12% | 699,294 |
| Dec 11, 2025 | 4.22 | 4.24 | 4.11 | 4.16 | 4.16 | -0.24% | 486,899 |
| Dec 10, 2025 | 4.16 | 4.27 | 4.14 | 4.17 | 4.17 | 0.48% | 789,948 |
| Dec 9, 2025 | 4.26 | 4.28 | 4.15 | 4.15 | 4.15 | -3.26% | 648,143 |
| Dec 8, 2025 | 4.42 | 4.42 | 4.24 | 4.29 | 4.29 | -2.94% | 709,974 |
| 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 |