UK markets closed

Dynamic Group Holdings Limited (DDB.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.20000.0000 (0.00%)
At close: 03:39PM AEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.20000.20000.20000.20000.2000-
02 May 20240.20000.20000.20000.20000.2000-
01 May 20240.19500.20000.19500.20000.200032,998
30 Apr 20240.21000.21000.19500.21000.210030,686
29 Apr 20240.21000.21000.19500.19500.1950128,356
26 Apr 20240.21000.21000.21000.21000.21009,758
24 Apr 20240.21500.21500.21000.21000.2100101,240
23 Apr 20240.21500.22500.21000.22500.2250130,156
22 Apr 20240.22000.22000.21500.21500.21501,781
19 Apr 20240.23000.23000.23000.23000.230022,000
18 Apr 20240.23500.24000.23500.24000.2400110,404
17 Apr 20240.23500.24000.23500.24000.2400166,718
16 Apr 20240.24000.24000.22000.22000.2200160,941
15 Apr 20240.22500.24000.22500.23500.2350153,398
12 Apr 20240.22500.22500.22500.22500.225052,500
11 Apr 20240.22000.22500.21500.22500.2250106,152
10 Apr 20240.22000.22000.22000.22000.220040,000
09 Apr 20240.21000.21500.21000.21500.215063,809
08 Apr 20240.20500.21500.20500.21500.2150277,942
05 Apr 20240.19000.20500.19000.20500.205057,160
04 Apr 20240.19000.19000.19000.19000.190046,406
03 Apr 20240.19000.19000.19000.19000.190013,381
02 Apr 20240.19000.19000.19000.19000.190039,686
28 Mar 20240.20500.20500.18000.19500.1950168,479
27 Mar 20240.17500.19500.17500.19500.195099,897
26 Mar 20240.18000.18000.18000.18000.1800-
25 Mar 20240.18000.18000.18000.18000.18005,078
22 Mar 20240.18500.18500.18000.18500.18509,973
21 Mar 20240.18500.18500.17500.17500.175039,500
20 Mar 20240.20000.20000.20000.20000.2000-
19 Mar 20240.20000.20000.20000.20000.20002,500
18 Mar 20240.19750.20000.19750.20000.20006,612
15 Mar 20240.18500.18500.18500.18500.185011,770
14 Mar 20240.18000.18000.18000.18000.180012,370
13 Mar 20240.18500.18500.18500.18500.1850-
12 Mar 20240.18500.18500.18500.18500.1850-
11 Mar 20240.18000.18500.18000.18500.185018,000
08 Mar 20240.17500.17500.17500.17500.1750-
07 Mar 20240.17000.17500.17000.17500.175054,999
06 Mar 20240.16500.16500.16500.16500.165054,551
05 Mar 20240.17000.17000.16000.16500.165057,734
04 Mar 20240.16250.17000.16250.16500.1650326,017
01 Mar 20240.18000.18000.16500.16500.1650294,067
29 Feb 20240.21000.21000.18000.19000.1900442,219
28 Feb 20240.20000.21000.19500.21000.2100106,281
27 Feb 20240.20000.20000.20000.20000.20001,000
26 Feb 20240.20000.20000.20000.20000.200053,270
23 Feb 20240.20000.21500.20000.21500.215012,584
22 Feb 20240.20000.20000.20000.20000.200010,000
21 Feb 20240.21000.21000.21000.21000.2100-
20 Feb 20240.21000.21000.21000.21000.2100-
19 Feb 20240.20250.21000.20250.21000.210023,132
16 Feb 20240.19000.19000.19000.19000.1900-
15 Feb 20240.20000.20000.19000.19000.190071,754
14 Feb 20240.21000.21500.21000.21500.215023,622
13 Feb 20240.20000.20000.20000.20000.2000-
12 Feb 20240.20000.20000.19500.20000.200059,999
09 Feb 20240.21000.21000.21000.21000.21005,000
08 Feb 20240.20000.20000.20000.20000.200050,000
07 Feb 20240.20500.20500.20500.20500.205040,000
06 Feb 20240.21000.21000.21000.21000.2100-
05 Feb 20240.20500.21000.20500.21000.210022,268
02 Feb 20240.20500.20500.20500.20500.2050-
01 Feb 20240.20500.20500.20500.20500.205034,623
31 Jan 20240.22000.22000.22000.22000.22009,054
30 Jan 20240.21000.22000.21000.22000.220024,500
29 Jan 20240.20500.21000.20000.21000.210069,590
25 Jan 20240.20500.21000.20500.21000.21009,500
24 Jan 20240.20500.21000.20500.21000.210084,705
23 Jan 20240.20000.20000.20000.20000.2000-
22 Jan 20240.20000.20000.20000.20000.200015,000
19 Jan 20240.20000.20000.20000.20000.200024,677
18 Jan 20240.20250.20500.20250.20500.205080,921
17 Jan 20240.20000.21000.20000.21000.210022,895
16 Jan 20240.20000.20000.20000.20000.2000-
15 Jan 20240.20000.20000.20000.20000.2000-
12 Jan 20240.20000.20000.20000.20000.2000-
11 Jan 20240.20000.20000.20000.20000.20004,805
10 Jan 20240.20000.20000.20000.20000.2000-
09 Jan 20240.20000.20000.20000.20000.2000146,596
08 Jan 20240.21000.21000.21000.21000.21008,741
05 Jan 20240.21000.21000.21000.21000.2100-
04 Jan 20240.21000.21000.21000.21000.2100-
03 Jan 20240.21000.21000.21000.21000.2100-
02 Jan 20240.21000.21000.21000.21000.210055,313
29 Dec 20230.21500.21500.21500.21500.2150-
28 Dec 20230.21500.21500.21500.21500.215031,855
27 Dec 20230.21500.21500.21500.21500.2150-
22 Dec 20230.21500.21500.21500.21500.2150-
21 Dec 20230.21500.21500.20500.21500.215082,283
20 Dec 20230.20500.21500.20500.21500.215047,534
19 Dec 20230.20500.21500.20000.21500.215028,447
18 Dec 20230.20500.21000.20500.21000.210015,000
15 Dec 20230.20500.20500.20500.20500.2050-
14 Dec 20230.20500.20500.20500.20500.2050-
13 Dec 20230.20500.20500.20500.20500.2050-
12 Dec 20230.20500.20500.20500.20500.2050-
11 Dec 20230.21000.21000.20500.20500.205071,723
08 Dec 20230.21000.21000.21000.21000.2100-
07 Dec 20230.21500.21500.21000.21000.210044,754
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...