Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sun 25-Jun-01 02:36:56 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(DHG) DOMAIN HOLDINGS AUSTRALIA LIMITED Daily Prices...

     Prev Section TOC    Company Info for DHG    Limits Next Section


Company Details for (DHG) DOMAIN HOLDINGS AUSTRALIA LIMITED

Listing Code DHG
Listing Name DOMAIN HOLDINGS AUSTRALIA LIMITED
GICS Sector Media & Entertainment
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 29th May 2025
Latest price with VOLUME for DHG .. Thursday 29th May 2025

DHG is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1.675 ### 2.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for DHG    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

150 Days for (DHG) DOMAIN HOLDINGS AUSTRALIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-29 Thu ### ### ### ### ### ### 0.0
2025-May-28 Wed ### ### ### ### 515,389 0 38.7 38.7 0.0
2025-May-27 Tue ### ### ### ### ### ### 0.0
2025-May-26 Mon ### ### ### ### 623,771 0 ### ### 0.0
2025-May-23 Fri ### ### ### ### ### ### 0.0
2025-May-22 Thu ### ### ### ### ### ### 0.0
2025-May-21 Wed ### ### 4.355 ### 446,380 ### 39.0 39.0 0.0
2025-May-20 Tue ### ### ### ### 860,978 0 ### ### 0.0
2025-May-19 Mon ### 4.4 ### ### 830,952 ### ### ### 0.0
2025-May-16 Fri ### 4.4 ### 4.4 553,587 ### 67.5 67.5 0.3
2025-May-15 Thu ### ### ### ### 258,988 0 ### ### 0.0
2025-May-14 Wed ### ### ### ### 68.4 68.4 0.0
2025-May-13 Tue ### 4.385 ### ### 734,785 ### 69.9 69.9 0.0
2025-May-12 Mon ### ### ### ### 70.3 70.3 0.0
2025-May-09 Fri ### 4.47 ### ### 4,691,441 10,485,370 ### ### 0.0
2025-May-08 Thu 4.25 4.29 4.25 4.25 60.1 60.1 ###
2025-May-07 Wed 4.27 4.29 4.25 4.28 545,245 ### 63.0 63.0 0.3
2025-May-06 Tue 4.26 4.29 4.25 4.26 ### ### 0.3
2025-May-05 Mon 4.25 4.29 4.25 4.29 242,880 ### 80.1 80.1 ###
2025-May-02 Fri 4.24 4.28 4.22 4.25 904,186 ### 57.6 57.6 ###
2025-May-01 Thu 4.26 ### 4.24 4.28 3,154,928 6,688,447 ### ### 0.3
2025-Apr-30 Wed 4.2 ### ### 4.29 82.6 82.6 ###
2025-Apr-29 Tue ### 4.23 ### 4.2 605,121 ### 64.0 64.0 ###
2025-Apr-28 Mon 4.22 ### 4.145 ### 280,652 581,651 30.5 30.5 0.0
2025-Apr-24 Thu ### 4.24 ### ### 298,451 ### 58.9 58.9 0.0
2025-Apr-23 Wed ### ### ### ### 87.5 87.5 0.0
2025-Apr-22 Tue ### 4.025 ### ### 83.5 83.5 0.0
2025-Apr-17 Thu ### ### ### ### 343,959 0 21.9 21.9 0.0
2025-Apr-16 Wed ### ### ### 4 261,350 0 23.8 23.8 0.3
2025-Apr-15 Tue ### ### 4.025 ### 431,454 ### 67.8 67.8 0.0
2025-Apr-14 Mon ### ### ### ### 560,375 0 62.5 62.5 0.0
2025-Apr-11 Fri 4 ### 3.88 ### 58.4 58.4 0.0
2025-Apr-10 Thu ### ### ### ### 2,190,673 0 ### ### 0.0
2025-Apr-09 Wed 3.89 ### 3.745 3.82 35.9 35.9 0.3
2025-Apr-08 Tue ### ### ### ### 2,264,947 0 ### ### 0.0
2025-Apr-07 Mon ### ### ### ### 1,775,826 0 41.9 41.9 0.0
2025-Apr-04 Fri 4.24 4.28 4.23 4.24 748,822 ### 76.1 76.1 0.3
2025-Apr-03 Thu 4.26 4.28 4.24 4.25 40.3 40.3 ###
2025-Apr-02 Wed 4.28 ### 4.26 ### ### ### 0.0
2025-Apr-01 Tue 4.27 ### 4.26 ### 635,529 1,353,676 79.4 79.4 0.0
2025-Mar-31 Mon ### ### 4.23 4.26 37.4 37.4 0.3
2025-Mar-28 Fri 4.26 ### 4.26 ### 628,823 ### ### ### 0.0
2025-Mar-27 Thu ### 4.45 4.23 4.25 ### ### ###
2025-Mar-26 Wed ### 4.49 ### 4.47 1,210,772 2,718,183 82.2 82.2 ###
2025-Mar-25 Tue ### 4.43 ### ### 531,352 1,176,944 ### ### 0.0
2025-Mar-24 Mon ### 4.41 ### ### 71.0 71.0 0.0
2025-Mar-21 Fri 4.43 4.44 ### ### 1,203,386 ### ### ### 0.0
2025-Mar-20 Thu ### ### ### ### 23.6 23.6 0.0
2025-Mar-19 Wed ### ### ### ### 69.8 69.8 0.0
2025-Mar-18 Tue ### 4.41 ### ### ### ### 0.0
2025-Mar-17 Mon 4.4 4.4 ### ### 918,974 2,021,742 ### ### 0.0
2025-Mar-14 Fri ### 4.44 ### 4.42 ### ### 0.3
2025-Mar-13 Thu ### 4.44 ### ### 37.2 37.2 0.0
2025-Mar-12 Wed 4.41 4.43 ### 4.4 37.8 37.8 0.3
2025-Mar-11 Tue ### 4.5 ### 4.49 ### ### ###
2025-Mar-10 Mon 4.41 4.43 ### 4.41 561,383 ### ### ### ###
2025-Mar-07 Fri ### 4.41 ### 4.41 ### ### ###
2025-Mar-06 Thu ### 4.4 ### ### 1,832,446 4,031,381 73.7 73.7 0.0
2025-Mar-05 Wed ### ### ### ### 28.3 28.3 0.0
2025-Mar-04 Tue ### 4.42 ### ### 78.3 78.3 0.0
2025-Mar-03 Mon ### 4.45 ### 4.4 78.7 78.7 0.3
2025-Feb-28 Fri ### ### ### ### 2,046,343 0 ### ### 0.0
2025-Feb-27 Thu ### 4.42 ### ### 395,855 ### 64.8 64.8 0.0
2025-Feb-26 Wed 4.41 4.41 ### ### 775,989 1,711,055 ### ### 0.0
2025-Feb-25 Tue ### 4.43 ### 4.4 ### ### 0.3
2025-Feb-24 Mon ### ### 4.26 ### 2,557,524 5,447,526 71.3 71.3 0.0
2025-Feb-21 Fri 4.2 ### 4.2 ### 89.8 89.8 0.0
2025-Feb-20 Thu ### ### ### ### ### ### 0.0
2025-Feb-19 Wed ### ### ### ### 1,202,879 0 7.2 7.2 0.0
2025-Feb-18 Tue ### 3.23 ### ### 74.8 74.8 0.0
2025-Feb-17 Mon ### 3.23 ### 3.21 94.1 94.1 ###
2025-Feb-14 Fri ### ### ### ### 2,523,570 0 ### ### 0.0
2025-Feb-13 Thu ### 3.045 2.87 ### 3,697,625 10,935,725 ### ### 0.0
2025-Feb-12 Wed 2.76 2.77 2.7 2.73 ### ### ###
2025-Feb-11 Tue 2.71 2.78 2.71 2.75 293,751 806,346 ### ### ###
2025-Feb-10 Mon 2.75 2.76 2.72 2.73 236,046 ### ### ### ###
2025-Feb-07 Fri 2.76 2.81 2.75 2.77 1,125,889 3,129,971 68.9 68.9 0.2
2025-Feb-06 Thu 2.8 2.8 2.725 2.75 ### ### ###
2025-Feb-05 Wed 2.74 2.8 ### 2.77 75.1 75.1 0.2
2025-Feb-04 Tue ### 2.74 ### 2.71 ### ### ###
2025-Feb-03 Mon 2.73 2.73 ### ### 609,927 832,550 27.5 27.5 0.0
2025-Jan-31 Fri 2.72 2.74 ### 2.74 210,028 ### ### ### 0.2
2025-Jan-30 Thu ### 2.71 ### 2.7 85.2 85.2 0.2
2025-Jan-29 Wed 2.75 2.75 ### ### 310,974 427,589 ### ### 0.0
2025-Jan-28 Tue ### 2.72 ### ### 367,786 500,188 ### ### 0.0
2025-Jan-24 Fri ### 2.7 ### ### ### ### 0.0
2025-Jan-23 Thu 2.71 2.73 ### ### ### ### 0.0
2025-Jan-22 Wed ### 2.75 ### 2.72 77.8 77.8 0.2
2025-Jan-21 Tue 2.72 2.72 ### ### 23.9 23.9 0.0
2025-Jan-20 Mon ### 2.71 ### 2.7 410,343 ### ### ### 0.2
2025-Jan-17 Fri ### ### ### ### ### ### 0.0
2025-Jan-16 Thu ### ### ### ### 387,987 0 ### ### 0.0
2025-Jan-15 Wed ### ### ### ### 290,124 0 ### ### 0.0
2025-Jan-14 Tue ### ### ### ### 81.9 81.9 0.0
2025-Jan-13 Mon ### 2.645 2.56 ### ### ### 0.0
2025-Jan-10 Fri ### ### 2.59 2.59 13.6 13.6 0.2
2025-Jan-09 Thu 2.71 2.71 ### ### 482,489 653,772 ### ### 0.0
2025-Jan-08 Wed ### 2.76 2.645 2.71 1,489,370 4,025,022 ### ### ###
2025-Jan-07 Tue 2.56 ### 2.56 ### 92.2 92.2 0.0
2025-Jan-06 Mon 2.57 ### ### 2.59 ### ### 0.2
2025-Jan-03 Fri 2.54 2.59 2.53 2.58 77.9 77.9 0.2
2025-Jan-02 Thu 2.52 2.55 2.475 2.54 341,028 ### ### ### ###
2024-Dec-31 Tue 2.54 2.54 2.51 2.53 ### ### ###
2024-Dec-30 Mon 2.56 2.56 2.52 2.54 173,140 439,775 ### ### ###
2024-Dec-27 Fri 2.54 2.56 2.51 2.54 348,980 ### 59.6 59.6 ###
2024-Dec-24 Tue 2.47 2.54 2.47 2.54 147,155 368,623 ### ### ###
2024-Dec-23 Mon 2.47 2.53 2.46 2.5 70.7 70.7 0.2
2024-Dec-20 Fri 2.54 2.54 2.41 2.44 9.1 9.1 0.2
2024-Dec-19 Thu 2.5 2.5 ### 2.49 1,085,577 1,356,971 ### ### 0.2
2024-Dec-18 Wed 2.52 2.58 2.48 2.49 1,104,729 ### ### ### 0.2
2024-Dec-17 Tue 2.55 2.59 2.51 2.52 ### ### ###
2024-Dec-16 Mon ### ### 2.56 2.56 ### ### 0.2
2024-Dec-13 Fri ### ### 2.54 ### 677,654 860,620 ### ### 0.0
2024-Dec-12 Thu 2.59 ### 2.54 2.56 1,364,341 ### ### ### 0.2
2024-Dec-11 Wed ### ### 2.585 ### 19.7 19.7 0.0
2024-Dec-10 Tue 2.72 2.72 ### ### 775,777 1,055,056 25.1 25.1 0.0
2024-Dec-09 Mon 2.76 2.77 2.7 2.72 28.4 28.4 0.2
2024-Dec-06 Fri 2.78 2.785 2.75 2.77 35.2 35.2 0.2
2024-Dec-05 Thu 2.76 2.81 2.76 2.78 159,741 444,878 73.0 73.0 0.2
2024-Dec-04 Wed 2.82 2.82 2.76 2.78 530,472 ### ### ### 0.2
2024-Dec-03 Tue ### ### 2.84 2.84 304,173 431,925 ### ### 0.2
2024-Dec-02 Mon 2.86 2.89 2.86 2.86 97,954 ### ### ### 0.2
2024-Nov-29 Fri 2.87 2.89 2.86 2.88 ### ### 0.2
2024-Nov-28 Thu ### ### 2.85 2.87 24.2 24.2 ###
2024-Nov-27 Wed 2.89 ### 2.86 2.88 32.9 32.9 0.2
2024-Nov-26 Tue 2.86 ### 2.86 2.88 225,671 ### 78.1 78.1 0.2
2024-Nov-25 Mon 2.87 2.87 2.84 2.86 745,085 ### 40.3 40.3 0.2
2024-Nov-22 Fri 2.85 2.85 2.82 2.85 287,642 ### 68.6 68.6 ###
2024-Nov-21 Thu 2.85 ### 2.82 2.83 553,783 ### ### ### 0.2
2024-Nov-20 Wed 2.86 2.86 2.825 2.84 ### ### 0.2
2024-Nov-19 Tue 2.81 2.86 2.8 2.83 ### ### 0.2
2024-Nov-18 Mon 2.83 2.83 2.79 2.82 31.1 31.1 ###
2024-Nov-15 Fri 2.79 2.84 2.79 2.82 402,425 1,132,826 ### ### ###
2024-Nov-14 Thu 2.72 2.82 2.72 2.79 809,420 ### ### ### ###
2024-Nov-13 Wed 2.8 2.8 2.72 2.73 408,475 ### 18.1 18.1 ###
2024-Nov-12 Tue ### 2.8 ### 2.8 542,273 759,182 ### ### 0.2
2024-Nov-11 Mon ### 2.725 ### 2.7 683,173 930,823 ### ### 0.2
2024-Nov-08 Fri 2.78 2.8 2.675 ### 9.7 9.7 0.0
2024-Nov-07 Thu 2.81 2.83 2.73 2.77 ### ### 0.2
2024-Nov-06 Wed ### ### 2.8 2.87 ### ### ###
2024-Nov-05 Tue ### ### ### ### ### ### 0.0
2024-Nov-04 Mon ### ### ### ### ### ### 0.0
2024-Nov-01 Fri ### ### ### ### 473,559 0 ### ### 0.0
2024-Oct-31 Thu ### ### ### ### ### ### 0.0
2024-Oct-30 Wed ### ### ### ### 364,329 0 ### ### 0.0
2024-Oct-29 Tue ### ### ### ### 34.5 34.5 0.0
2024-Oct-28 Mon ### ### ### ### 216,389 0 ### ### 0.0
2024-Oct-25 Fri ### ### ### ### 882,446 0 34.2 34.2 0.0
2024-Oct-24 Thu 3 ### ### 3 363,521 0 ### ### 0.2
2024-Oct-23 Wed ### ### ### 3 22.2 22.2 0.2


1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-01 02:36:56 thru 2025-06-01 02:36:56 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000