eg: Prices for BHP
Currently Sun 25-Jun-08 04:32:01 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(DHG) DOMAIN HOLDINGS AUSTRALIA LIMITED Daily Prices Page 4...
TOC Company Info for DHG Limits 
| Listing Code | DHG |
| Listing Name | DOMAIN HOLDINGS AUSTRALIA LIMITED |
| GICS Sector | Media & Entertainment |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Thursday 5th June 2025
Latest price with VOLUME for DHG .. Thursday 5th June 2025
DHG is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for DHG Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2018-Mar-07 Wed | ### | ### | ### | ### | 33.4 | 33.4 | 0.0 | ||
| 2018-Mar-06 Tue | ### | ### | ### | ### | 602,354 | 0 | ### | ### | 0.0 |
| 2018-Mar-05 Mon | ### | ### | 3 | 3 | 1,431,572 | 2,147,358 | ### | ### | 0.2 |
| 2018-Mar-02 Fri | ### | ### | 3 | ### | ### | ### | 0.0 | ||
| 2018-Mar-01 Thu | ### | ### | ### | ### | 36.5 | 36.5 | 0.0 | ||
| 2018-Feb-28 Wed | ### | ### | ### | ### | 997,927 | 0 | 27.4 | 27.4 | 0.0 |
| 2018-Feb-27 Tue | ### | ### | ### | ### | 36.4 | 36.4 | 0.0 | ||
| 2018-Feb-26 Mon | ### | ### | ### | ### | 35.9 | 35.9 | 0.0 | ||
| 2018-Feb-23 Fri | ### | ### | ### | ### | 17.6 | 17.6 | 0.0 | ||
| 2018-Feb-22 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2018-Feb-21 Wed | ### | ### | ### | ### | 1,137,447 | 0 | ### | ### | 0.0 |
| 2018-Feb-20 Tue | ### | ### | ### | ### | 1,342,844 | 0 | 76.2 | 76.2 | 0.0 |
| 2018-Feb-19 Mon | ### | ### | 2.84 | 3 | 87.1 | 87.1 | 0.2 | ||
| 2018-Feb-16 Fri | ### | ### | 2.85 | 2.87 | 14.1 | 14.1 | ### | ||
| 2018-Feb-15 Thu | 2.85 | ### | 2.83 | ### | 741,371 | ### | 82.0 | 82.0 | 0.0 |
| 2018-Feb-14 Wed | ### | ### | ### | 2.85 | 918,926 | 0 | 24.3 | 24.3 | ### |
| 2018-Feb-13 Tue | ### | ### | ### | ### | 954,681 | 0 | 13.1 | 13.1 | 0.0 |
| 2018-Feb-12 Mon | ### | 3 | ### | ### | 755,452 | 1,133,178 | 33.2 | 33.2 | 0.0 |
| 2018-Feb-09 Fri | 3 | ### | ### | ### | 866,044 | 0 | ### | ### | 0.0 |
| 2018-Feb-08 Thu | ### | ### | ### | ### | 1,150,375 | 0 | ### | ### | 0.0 |
| 2018-Feb-07 Wed | ### | ### | ### | ### | 4,628,882 | 0 | 15.5 | 15.5 | 0.0 |
| 2018-Feb-06 Tue | ### | ### | 3 | ### | 1,122,353 | 1,683,529 | 43.2 | 43.2 | 0.0 |
| 2018-Feb-05 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2018-Feb-02 Fri | ### | 3.2 | ### | ### | 483,429 | 773,486 | 67.1 | 67.1 | 0.0 |
| 2018-Feb-01 Thu | ### | 3.21 | ### | 3.2 | 747,858 | ### | 73.3 | 73.3 | 0.2 |
| 2018-Jan-31 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2018-Jan-30 Tue | ### | 3.21 | ### | ### | 1,088,028 | 1,746,284 | ### | ### | 0.0 |
| 2018-Jan-29 Mon | ### | ### | ### | ### | 1,044,788 | 0 | 72.2 | 72.2 | 0.0 |
| 2018-Jan-25 Thu | ### | ### | ### | ### | 75.2 | 75.2 | 0.0 | ||
| 2018-Jan-24 Wed | ### | ### | ### | ### | 82.5 | 82.5 | 0.0 | ||
| 2018-Jan-23 Tue | ### | ### | ### | 3 | 11,221,980 | 0 | ### | ### | 0.2 |
| 2018-Jan-22 Mon | ### | ### | 2.73 | 2.75 | ### | ### | ### | ||
| 2018-Jan-19 Fri | 3.29 | ### | 3.28 | ### | ### | ### | 0.0 | ||
| 2018-Jan-18 Thu | ### | ### | ### | ### | 704,222 | 0 | ### | ### | 0.0 |
| 2018-Jan-17 Wed | ### | ### | 3.27 | ### | 74.9 | 74.9 | 0.0 | ||
| 2018-Jan-16 Tue | 3.26 | ### | 3.26 | ### | 1,039,678 | 1,694,675 | ### | ### | 0.0 |
| 2018-Jan-15 Mon | 3.26 | ### | 3.22 | 3.28 | 717,152 | ### | ### | ### | 0.2 |
| 2018-Jan-12 Fri | 3.27 | 3.28 | ### | 3.22 | 2,536,377 | 4,159,658 | ### | ### | 0.2 |
| 2018-Jan-11 Thu | ### | ### | 3.26 | 3.27 | 19.6 | 19.6 | ### | ||
| 2018-Jan-02 Tue | 3.44 | 3.49 | 3.43 | 3.47 | 323,175 | 1,118,185 | ### | ### | 0.2 |
| 2017-Dec-29 Fri | 3.43 | 3.49 | 3.4 | 3.43 | ### | ### | 0.2 | ||
| 2017-Dec-28 Thu | ### | 3.44 | ### | 3.42 | ### | ### | 0.2 | ||
| 2017-Dec-27 Wed | 3.47 | 3.5 | ### | ### | 600,654 | 1,051,144 | 12.9 | 12.9 | 0.0 |
| 2017-Dec-22 Fri | 3.48 | 3.53 | 3.46 | 3.46 | 720,941 | 2,519,688 | 23.9 | 23.9 | 0.2 |
| 2017-Dec-21 Thu | 3.47 | 3.54 | 3.45 | 3.49 | 940,174 | ### | ### | ### | ### |
| 2017-Dec-20 Wed | 3.58 | 3.58 | 3.49 | 3.51 | 1,286,387 | 4,547,378 | ### | ### | ### |
| 2017-Dec-19 Tue | ### | ### | 3.55 | 3.56 | 1,016,141 | 1,803,650 | 20.7 | 20.7 | 0.3 |
| 2017-Dec-18 Mon | ### | 3.7 | 3.57 | 3.58 | 1,177,543 | ### | ### | ### | 0.3 |
| 2017-Dec-15 Fri | 3.55 | ### | 3.45 | 3.55 | ### | ### | ### | ||
| 2017-Dec-08 Fri | ### | 3.53 | ### | 3.53 | 1,588,984 | 2,804,556 | 92.2 | 92.2 | 0.3 |
| 2017-Dec-07 Thu | ### | 3.41 | ### | ### | 1,867,750 | ### | ### | ### | 0.0 |
| 2017-Dec-06 Wed | 3.4 | 3.46 | ### | ### | 1,419,541 | ### | 38.0 | 38.0 | 0.0 |
| 2017-Dec-05 Tue | 3.47 | 3.48 | ### | 3.41 | 15,133,080 | 26,331,559 | ### | ### | ### |
| 2017-Dec-04 Mon | 3.48 | 3.48 | 3.41 | 3.43 | 559,949 | 1,929,024 | 25.3 | 25.3 | 0.2 |
| 2017-Dec-01 Fri | 3.47 | 3.49 | 3.41 | 3.47 | 67.7 | 67.7 | 0.2 | ||
| 2017-Nov-30 Thu | 3.41 | 3.48 | ### | 3.48 | 84.7 | 84.7 | 0.2 | ||
| 2017-Nov-29 Wed | 3.46 | 3.48 | ### | 3.41 | 2,410,354 | ### | ### | ### | ### |
| 2017-Nov-28 Tue | 3.45 | 3.49 | 3.4 | 3.45 | ### | ### | ### | ||
| 2017-Nov-27 Mon | 3.52 | 3.52 | 3.44 | 3.44 | ### | ### | 0.2 | ||
| 2017-Nov-24 Fri | 3.53 | 3.55 | 3.47 | 3.52 | 32.8 | 32.8 | ### | ||
| 2017-Nov-23 Thu | 3.5 | 3.57 | 3.47 | 3.5 | 2,158,341 | ### | ### | ### | 0.3 |
| 2017-Nov-22 Wed | 3.44 | ### | 3.41 | 3.57 | 89.6 | 89.6 | 0.3 | ||
| 2017-Nov-21 Tue | 3.56 | ### | ### | 3.42 | ### | ### | 0.2 | ||
| 2017-Nov-20 Mon | 3.7 | 3.7 | 3.53 | 3.54 | 10.7 | 10.7 | 0.3 | ||
| 2017-Nov-17 Fri | 3.78 | 3.79 | ### | ### | 3,032,252 | ### | 13.7 | 13.7 | 0.0 |
| 2017-Nov-16 Thu | 3.8 | ### | ### | ### | 13.5 | 13.5 | 0.0 |
Basic Bottom of Page