Currently Tue 25-Nov-25 04:52:37 AM AEDT
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 | ||
|
(DLX) DULUXGROUP LIMITED Daily Prices Page 13...
TOC Company Info for DLX Limits 
| Listing Code | DLX |
| Listing Name | DULUXGROUP LIMITED |
| GICS Sector | Materials |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Monday 24th November 2025
Latest price with VOLUME for DLX .. Tuesday 6th August 2019
DLX is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for DLX Bottom << Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.366 |
|---|---|---|---|---|---|---|---|---|---|
| 2015-Nov-06 Fri | ### | ### | ### | 6 | ### | ### | 0.4 | ||
| 2015-Nov-05 Thu | 6 | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Nov-04 Wed | 6 | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Nov-03 Tue | ### | ### | 5.84 | ### | 1,097,055 | ### | ### | ### | 0.0 |
| 2015-Nov-02 Mon | ### | ### | 5.84 | 5.84 | ### | ### | 0.4 | ||
| 2015-Oct-30 Fri | 5.78 | ### | 5.76 | ### | 85.6 | 85.6 | 0.0 | ||
| 2015-Oct-29 Thu | ### | ### | 5.79 | 5.82 | 1,030,076 | 2,982,070 | ### | ### | 0.4 |
| 2015-Oct-28 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Oct-27 Tue | 5.87 | ### | 5.82 | ### | ### | ### | 0.0 | ||
| 2015-Oct-26 Mon | 5.77 | 5.88 | 5.75 | 5.82 | 1,198,143 | ### | 82.2 | 82.2 | 0.4 |
| 2015-Oct-23 Fri | ### | 5.745 | ### | 5.74 | 1,093,026 | ### | ### | ### | 0.4 |
| 2015-Oct-22 Thu | 5.53 | 5.59 | 5.47 | 5.57 | 753,987 | 4,169,548 | 74.1 | 74.1 | 0.4 |
| 2015-Oct-21 Wed | 5.51 | 5.55 | 5.475 | 5.51 | 64.6 | 64.6 | ### | ||
| 2015-Oct-20 Tue | 5.52 | 5.58 | 5.51 | 5.54 | 76.3 | 76.3 | 0.4 | ||
| 2015-Oct-19 Mon | ### | ### | 5.53 | 5.54 | 25.7 | 25.7 | 0.4 | ||
| 2015-Oct-16 Fri | 5.58 | ### | 5.53 | ### | 910,422 | ### | 73.6 | 73.6 | 0.0 |
| 2015-Oct-15 Thu | 5.5 | 5.5 | 5.42 | 5.5 | 64.6 | 64.6 | 0.4 | ||
| 2015-Oct-14 Wed | ### | 5.49 | ### | 5.45 | 1,637,249 | 4,494,248 | 78.4 | 78.4 | ### |
| 2015-Oct-13 Tue | 5.5 | 5.52 | 5.43 | 5.45 | 1,452,147 | ### | 28.6 | 28.6 | ### |
| 2015-Oct-12 Mon | 5.48 | 5.57 | 5.48 | 5.53 | 78.2 | 78.2 | ### | ||
| 2015-Oct-09 Fri | 5.5 | 5.54 | 5.45 | 5.5 | 1,391,546 | 7,646,545 | 67.3 | 67.3 | 0.4 |
| 2015-Oct-08 Thu | 5.5 | 5.5 | 5.43 | 5.45 | 1,249,352 | ### | ### | ### | ### |
| 2015-Oct-07 Wed | 5.49 | 5.51 | ### | 5.42 | 1,829,283 | 5,039,674 | 20.7 | 20.7 | 0.4 |
| 2015-Oct-06 Tue | 5.51 | 5.55 | 5.45 | 5.47 | 2,323,189 | ### | 30.6 | 30.6 | ### |
| 2015-Oct-05 Mon | 5.42 | 5.51 | 5.4 | 5.5 | 829,487 | 4,524,851 | ### | ### | 0.4 |
| 2015-Oct-02 Fri | ### | 5.46 | ### | 5.43 | ### | ### | 0.4 | ||
| 2015-Oct-01 Thu | ### | 5.47 | ### | 5.46 | ### | ### | ### | ||
| 2015-Sep-30 Wed | 5.27 | ### | 5.27 | ### | 1,315,557 | ### | 74.9 | 74.9 | 0.0 |
| 2015-Sep-29 Tue | ### | ### | ### | ### | 35.0 | 35.0 | 0.0 | ||
| 2015-Sep-28 Mon | ### | 5.48 | ### | 5.47 | 1,822,526 | 4,993,721 | 77.5 | 77.5 | ### |
| 2015-Sep-25 Fri | 5.52 | 5.52 | ### | 5.41 | 16.3 | 16.3 | ### | ||
| 2015-Sep-24 Thu | ### | 5.5 | ### | 5.49 | 82.8 | 82.8 | 0.4 | ||
| 2015-Sep-23 Wed | ### | ### | 5.29 | ### | 2,154,726 | 5,699,250 | ### | ### | 0.0 |
| 2015-Sep-22 Tue | 5.4 | 5.46 | ### | ### | 2,378,678 | ### | 32.4 | 32.4 | 0.0 |
| 2015-Sep-21 Mon | 5.44 | 5.48 | ### | ### | ### | ### | 0.0 | ||
| 2015-Sep-18 Fri | 5.56 | ### | 5.5 | 5.56 | 2,318,641 | ### | ### | ### | 0.4 |
| 2015-Sep-17 Thu | ### | ### | 5.49 | 5.56 | 28.4 | 28.4 | 0.4 | ||
| 2015-Sep-16 Wed | 5.54 | 5.55 | 5.48 | 5.54 | 64.6 | 64.6 | 0.4 | ||
| 2015-Sep-15 Tue | 5.55 | 5.56 | 5.44 | 5.45 | 20.6 | 20.6 | ### | ||
| 2015-Sep-14 Mon | 5.57 | ### | 5.52 | 5.54 | ### | ### | 0.4 | ||
| 2015-Sep-11 Fri | 5.51 | 5.59 | 5.51 | 5.52 | 1,233,575 | 6,846,341 | 72.6 | 72.6 | 0.4 |
| 2015-Sep-10 Thu | 5.5 | 5.59 | 5.48 | 5.55 | ### | ### | ### | ||
| 2015-Sep-09 Wed | 5.57 | ### | 5.54 | ### | 3,728,520 | ### | 71.4 | 71.4 | 0.0 |
| 2015-Sep-08 Tue | 5.52 | 5.56 | 5.5 | 5.55 | 4,301,620 | 23,787,958 | 67.9 | 67.9 | ### |
| 2015-Sep-07 Mon | 5.54 | 5.55 | 5.44 | 5.49 | 27.6 | 27.6 | 0.4 | ||
| 2015-Sep-04 Fri | 5.52 | 5.58 | 5.46 | 5.55 | 1,373,150 | 7,579,787 | ### | ### | ### |
| 2015-Sep-03 Thu | ### | ### | 5.44 | 5.52 | 2,259,858 | ### | ### | ### | 0.4 |
| 2015-Sep-02 Wed | 5.48 | ### | 5.44 | ### | 2,360,249 | 6,419,877 | 84.3 | 84.3 | 0.0 |
| 2015-Sep-01 Tue | ### | ### | 5.53 | 5.57 | 1,810,841 | 5,006,975 | ### | ### | 0.4 |
| 2015-Aug-31 Mon | ### | ### | 5.58 | ### | 2,102,782 | ### | ### | ### | 0.0 |
| 2015-Aug-28 Fri | ### | ### | 5.53 | ### | ### | ### | 0.0 | ||
| 2015-Aug-27 Thu | 5.58 | ### | 5.54 | 5.57 | ### | ### | 0.4 | ||
| 2015-Aug-26 Wed | 5.42 | 5.55 | 5.41 | 5.55 | 76.0 | 76.0 | ### | ||
| 2015-Aug-25 Tue | ### | ### | ### | 5.53 | ### | ### | ### | ||
| 2015-Aug-24 Mon | 5.52 | 5.52 | 5.425 | 5.47 | ### | ### | ### | ||
| 2015-Aug-21 Fri | ### | ### | 5.56 | ### | ### | ### | 0.0 | ||
| 2015-Aug-20 Thu | ### | 5.75 | ### | 5.7 | 79.1 | 79.1 | 0.4 | ||
| 2015-Aug-19 Wed | 5.71 | 5.75 | ### | 5.75 | 1,115,770 | ### | 76.9 | 76.9 | ### |
| 2015-Aug-18 Tue | 5.82 | 5.83 | ### | 5.7 | 19.8 | 19.8 | 0.4 | ||
| 2015-Aug-17 Mon | 5.8 | 5.89 | 5.75 | 5.76 | 30.8 | 30.8 | ### | ||
| 2015-Aug-14 Fri | 5.76 | 5.84 | 5.74 | 5.75 | 33.1 | 33.1 | ### | ||
| 2015-Aug-13 Thu | 5.79 | 5.82 | ### | 5.8 | ### | ### | 0.4 | ||
| 2015-Aug-12 Wed | 5.85 | 5.89 | 5.79 | 5.79 | 1,688,186 | ### | 35.1 | 35.1 | ### |
| 2015-Aug-11 Tue | ### | ### | 5.83 | 5.86 | 1,125,627 | ### | ### | ### | 0.4 |
| 2015-Aug-10 Mon | ### | ### | 5.84 | 5.88 | ### | ### | 0.4 | ||
| 2015-Aug-07 Fri | 5.89 | ### | 5.85 | 5.89 | 1,050,022 | ### | 79.1 | 79.1 | ### |
| 2015-Aug-06 Thu | ### | ### | ### | ### | 764,589 | 0 | ### | ### | 0.0 |
| 2015-Aug-05 Wed | ### | ### | ### | ### | 563,354 | 0 | ### | ### | 0.0 |
| 2015-Aug-04 Tue | ### | ### | ### | ### | 1,077,058 | 0 | ### | ### | 0.0 |
| 2015-Aug-03 Mon | ### | ### | ### | ### | 29.2 | 29.2 | 0.0 | ||
| 2015-Jul-31 Fri | ### | ### | ### | ### | 3,475,387 | 0 | 75.7 | 75.7 | 0.0 |
| 2015-Jul-30 Thu | ### | ### | ### | ### | 1,737,847 | 0 | 84.8 | 84.8 | 0.0 |
| 2015-Jul-29 Wed | 5.84 | ### | 5.83 | ### | 1,035,157 | 3,017,482 | 83.4 | 83.4 | 0.0 |
| 2015-Jul-28 Tue | 5.79 | 5.845 | 5.73 | 5.82 | ### | ### | 0.4 | ||
| 2015-Jul-27 Mon | 5.81 | ### | 5.8 | ### | 84.5 | 84.5 | 0.0 |
Basic Bottom of Page