(DLX) DULUXGROUP LIMITED Daily Prices Page 4...


Prev Section TOC    Company Info for DLX    Limits Next Section


Company Details for (DLX) DULUXGROUP LIMITED

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).


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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 2.26 ### 0.0
MAX 9.87 ### 94.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for DLX    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 Next >>


End of day Prices (full format),

150 Days for (DLX) DULUXGROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.366
2017-Sep-15 Fri 6.77 6.79 6.72 6.76 35.6 35.6 0.5
2017-Sep-14 Thu 6.76 6.8 6.75 6.77 615,854 ### ### ### ###
2017-Sep-13 Wed 6.82 6.84 6.8 6.81 ### ### ###
2017-Sep-12 Tue 6.77 6.87 6.76 6.83 696,886 4,749,278 ### ### 0.5
2017-Sep-11 Mon 6.72 6.8 6.72 6.78 ### ### 0.5
2017-Sep-08 Fri 6.74 6.76 ### 6.72 ### ### 0.5
2017-Sep-07 Thu 6.72 6.76 ### 6.73 944,022 ### 71.6 71.6 ###
2017-Sep-06 Wed ### 6.71 6.59 6.7 1,111,884 7,394,028 79.9 79.9 0.5
2017-Sep-05 Tue ### ### 6.575 ### 701,473 ### ### ### 0.0
2017-Sep-04 Mon ### ### 6.56 ### 680,486 ### ### ### 0.0
2017-Sep-01 Fri ### ### ### ### 585,755 0 ### ### 0.0
2017-Aug-31 Thu ### ### ### ### 832,744 0 ### ### 0.0
2017-Aug-30 Wed ### 6.73 ### ### ### ### 0.0
2017-Aug-29 Tue 6.74 6.75 ### ### 1,033,374 ### 17.6 17.6 0.0
2017-Aug-28 Mon 6.8 6.82 6.72 6.74 ### ### ###
2017-Aug-25 Fri 6.78 6.82 6.75 6.8 68.8 68.8 0.5
2017-Aug-24 Thu 6.78 6.85 6.78 6.8 69.0 69.0 0.5
2017-Aug-23 Wed 6.85 6.89 ### 6.81 32.9 32.9 ###
2017-Aug-22 Tue 6.77 6.81 6.74 6.81 526,077 3,564,171 ### ### ###
2017-Aug-21 Mon 6.71 6.76 ### 6.74 723,025 2,443,824 ### ### ###
2017-Aug-18 Fri ### 6.76 ### 6.74 1,055,570 3,567,826 78.0 78.0 ###
2017-Aug-17 Thu 6.74 6.81 ### 6.74 2,729,279 ### 67.8 67.8 ###
2017-Aug-16 Wed 6.7 6.75 6.58 ### 1,733,176 ### 17.6 17.6 0.0
2017-Aug-15 Tue 6.72 6.74 ### ### 963,343 ### 19.2 19.2 0.0
2017-Aug-14 Mon 6.7 6.76 ### ### 26.6 26.6 0.0
2017-Aug-11 Fri ### ### ### ### 674,285 0 74.8 74.8 0.0
2017-Aug-10 Thu 6.74 6.76 ### ### 1,138,872 3,849,387 ### ### 0.0
2017-Aug-09 Wed ### 6.73 ### 6.7 75.6 75.6 0.5
2017-Aug-08 Tue 6.75 6.76 ### ### 967,625 3,270,572 ### ### 0.0
2017-Aug-07 Mon 6.77 6.77 ### 6.72 23.3 23.3 0.5
2017-Aug-04 Fri ### 6.79 ### 6.7 85.7 85.7 0.5
2017-Aug-03 Thu 6.57 6.645 6.57 ### 882,147 5,828,786 ### ### 0.0
2017-Aug-02 Wed ### ### 6.585 ### 76.6 76.6 0.0
2017-Aug-01 Tue 6.58 ### 6.56 ### 69.8 69.8 0.0
2017-Jul-31 Mon ### ### 6.57 6.59 2,101,623 ### ### ### ###
2017-Jul-28 Fri ### ### 6.56 ### ### ### 0.0
2017-Jul-27 Thu 6.77 6.77 6.72 6.72 ### ### 0.5
2017-Jul-26 Wed ### ### 6.73 6.75 1,381,287 ### 12.6 12.6 0.5
2017-Jul-25 Tue 6.86 ### 6.82 6.86 761,228 2,595,787 67.7 67.7 0.5
2017-Jul-24 Mon 6.82 6.84 6.75 6.81 34.1 34.1 ###
2017-Jul-21 Fri ### ### ### 6.87 1,729,874 0 18.8 18.8 ###
2017-Jul-20 Thu 6.85 ### 6.79 ### 1,470,258 4,991,525 86.4 86.4 0.0
2017-Jul-19 Wed 6.89 6.89 6.78 6.84 973,485 ### 26.8 26.8 0.5
2017-Jul-18 Tue 6.86 6.86 6.8 6.84 1,311,356 ### ### ### 0.5
2017-Jul-17 Mon 6.88 ### 6.82 6.88 ### ### ###
2017-Jul-14 Fri ### ### 6.875 ### ### ### 0.0
2017-Jul-13 Thu 6.77 ### 6.73 ### 91.3 91.3 0.0
2017-Jul-12 Wed 6.78 6.79 6.7 6.7 783,073 5,281,827 23.8 23.8 0.5
2017-Jul-11 Tue 6.8 6.85 6.75 6.81 ### ### ###
2017-Jul-10 Mon 6.77 ### 6.77 6.84 ### ### 0.5
2017-Jul-07 Fri 6.82 6.84 6.75 6.79 29.4 29.4 0.5
2017-Jul-06 Thu ### ### 6.82 6.89 32.7 32.7 0.5
2017-Jul-05 Wed ### ### ### ### 1,061,072 0 32.6 32.6 0.0
2017-Jul-04 Tue ### ### ### ### 1,297,579 0 ### ### 0.0
2017-Jul-03 Mon ### ### 6.89 6.89 713,242 ### ### ### 0.5
2017-Jun-30 Fri ### ### ### ### 934,354 0 20.8 20.8 0.0
2017-Jun-29 Thu ### ### ### ### 82.5 82.5 0.0
2017-Jun-28 Wed 6.89 ### 6.83 6.89 ### ### 0.5
2017-Jun-27 Tue ### ### 6.87 6.88 966,473 ### 30.9 30.9 ###
2017-Jun-26 Mon ### 7 6.87 ### 1,334,055 9,251,671 24.3 24.3 0.0
2017-Jun-23 Fri ### ### ### ### 33.1 33.1 0.0
2017-Jun-22 Thu ### 7 ### ### ### ### 0.0
2017-Jun-21 Wed 7 ### ### ### ### ### 0.0
2017-Jun-20 Tue ### ### ### ### 30.1 30.1 0.0
2017-Jun-19 Mon ### 7.22 ### ### 818,145 ### ### ### 0.0
2017-Jun-16 Fri ### 7.25 ### ### ### ### 0.0
2017-Jun-15 Thu 7.28 ### ### ### ### ### 0.0
2017-Jun-14 Wed ### ### ### 7.28 2,242,374 0 ### ### 0.5
2017-Jun-13 Tue ### ### ### ### 1,117,480 0 66.3 66.3 0.0
2017-Jun-09 Fri ### ### ### ### ### ### 0.0
2017-Jun-08 Thu 7.21 7.26 ### ### 1,484,122 ### ### ### 0.0
2017-Jun-07 Wed ### 7.23 ### 7.21 80.0 80.0 ###
2017-Jun-06 Tue ### 7.2 ### ### ### ### 0.0
2017-Jun-05 Mon ### 7.24 ### ### ### ### 0.0
2017-Jun-02 Fri ### 7.22 ### 7.21 1,667,556 6,019,877 ### ### ###
2017-Jun-01 Thu ### ### ### ### 1,286,281 0 ### ### 0.0
2017-May-31 Wed ### ### ### ### 74.6 74.6 0.0
2017-May-30 Tue ### ### ### 7 31.0 31.0 0.5
2017-May-29 Mon ### 7.185 ### ### 2,248,849 ### 80.0 80.0 0.0
2017-May-26 Fri ### ### ### ### 23.2 23.2 0.0
2017-May-25 Thu ### ### ### ### ### ### 0.0
2017-May-24 Wed ### ### ### ### 2,896,975 0 ### ### 0.0
2017-May-23 Tue ### ### ### ### ### ### 0.0
2017-May-22 Mon ### ### ### ### 1,538,557 0 75.2 75.2 0.0
2017-May-19 Fri 6.88 ### 6.84 ### 2,296,345 ### 72.4 72.4 0.0
2017-May-18 Thu ### ### 6.56 6.88 3,362,954 11,030,489 93.4 93.4 ###
2017-May-17 Wed ### ### 6.78 6.78 9.6 9.6 0.5
2017-May-16 Tue 6.87 ### 6.81 6.84 1,205,254 4,103,889 ### ### 0.5
2017-May-15 Mon 6.88 ### 6.81 6.85 917,322 3,123,481 ### ### ###
2017-May-12 Fri ### 7 6.85 6.85 16.6 16.6 ###
2017-May-11 Thu ### ### ### ### 2,858,178 0 ### ### 0.0
2017-May-10 Wed ### ### 6.88 ### 1,979,454 6,809,321 31.7 31.7 0.0
2017-May-09 Tue ### ### 6.86 6.88 ### ### ###
2017-May-08 Mon 6.88 6.89 6.82 6.86 1,589,976 10,899,285 ### ### 0.5
2017-May-05 Fri ### ### 6.78 6.81 1,079,221 3,658,559 21.2 21.2 ###
2017-May-04 Thu 6.88 ### 6.82 ### 1,434,289 4,890,925 ### ### 0.0
2017-May-03 Wed ### ### 6.83 6.86 ### ### 0.5
2017-May-02 Tue ### ### 6.85 ### 1,557,942 5,335,951 ### ### 0.0
2017-May-01 Mon 6.79 6.83 6.77 6.83 725,177 ### 76.8 76.8 0.5
2017-Apr-28 Fri ### 6.79 ### 6.77 1,010,982 3,432,283 ### ### ###
2017-Apr-27 Thu ### 6.71 ### 6.71 73.9 73.9 ###
2017-Apr-26 Wed ### 6.7 ### ### 77.5 77.5 0.0
2017-Apr-24 Mon ### ### 6.58 ### 30.7 30.7 0.0
2017-Apr-21 Fri 6.57 ### 6.55 ### ### ### 0.0
2017-Apr-20 Thu 6.54 6.56 6.51 6.56 844,487 5,518,722 ### ### 0.5
2017-Apr-19 Wed 6.52 6.56 6.47 6.54 2,388,249 15,559,442 73.0 73.0 0.5
2017-Apr-18 Tue ### ### ### 6.52 2,271,370 0 ### ### 0.5
2017-Apr-13 Thu ### ### ### ### 4,239,647 0 ### ### 0.0
2017-Apr-12 Wed 6.47 6.485 6.345 ### 1,814,826 ### 24.4 24.4 0.0
2017-Apr-11 Tue 6.43 6.48 6.41 6.45 72.0 72.0 ###
2017-Apr-10 Mon 6.41 6.44 6.4 6.41 ### ### 0.5
2017-Apr-07 Fri 6.5 6.5 6.375 6.4 1,430,782 9,210,659 ### ### 0.5
2017-Apr-06 Thu 6.4 6.47 ### 6.46 1,584,875 5,127,070 ### ### ###
2017-Apr-05 Wed 6.45 6.49 6.385 6.4 ### ### 0.5
2017-Apr-04 Tue 6.5 6.525 6.43 6.46 ### ### ###
2017-Apr-03 Mon 6.51 ### 6.5 6.53 74.8 74.8 ###
2017-Mar-31 Fri 6.53 ### 6.53 6.53 ### ### ###
2017-Mar-30 Thu 6.59 ### ### 6.59 69.2 69.2 ###
2017-Mar-29 Wed 6.7 6.82 ### 6.8 1,422,629 ### ### ### 0.5
2017-Mar-28 Tue ### 6.71 6.59 6.7 1,493,481 9,931,648 ### ### 0.5
2017-Mar-27 Mon 6.5 ### 6.5 ### 1,726,720 5,611,840 90.2 90.2 0.0
2017-Mar-24 Fri ### 6.7 ### ### 2,361,179 7,909,949 72.7 72.7 0.0
2017-Mar-23 Thu ### ### ### ### 1,125,521 0 72.6 72.6 0.0
2017-Mar-22 Wed ### ### 6.56 ### ### ### 0.0
2017-Mar-21 Tue 6.52 ### 6.52 ### ### ### 0.0
2017-Mar-20 Mon 6.58 ### 6.53 6.56 990,070 3,232,578 33.0 33.0 0.5
2017-Mar-17 Fri ### ### 6.57 ### 70.4 70.4 0.0
2017-Mar-16 Thu ### ### 6.55 6.59 20.9 20.9 ###
2017-Mar-15 Wed ### ### 6.58 ### 1,923,322 6,327,729 22.2 22.2 0.0
2017-Mar-14 Tue ### 6.74 ### ### 1,373,025 ### ### ### 0.0
2017-Mar-13 Mon ### ### 6.58 ### 1,953,189 ### ### ### 0.0
2017-Mar-10 Fri 6.53 ### 6.5 ### 1,816,942 ### ### ### 0.0
2017-Mar-09 Thu 6.4 6.53 ### 6.49 82.9 82.9 ###
2017-Mar-08 Wed 6.45 6.45 ### 6.42 1,284,582 4,142,776 ### ### 0.5
2017-Mar-07 Tue 6.26 6.455 6.26 6.43 89.4 89.4 ###
2017-Mar-06 Mon ### 6.325 6.26 6.29 34.4 34.4 ###
2017-Mar-03 Fri ### ### 6.29 ### 3,040,326 9,561,825 71.4 71.4 0.0
2017-Mar-02 Thu 6.25 ### ### ### 1,441,788 0 82.6 82.6 0.0
2017-Mar-01 Wed 6.2 6.225 ### 6.21 ### ### ###
2017-Feb-28 Tue ### ### ### ### 1,278,520 0 ### ### 0.0
2017-Feb-27 Mon 6.27 6.27 ### 6.2 27.5 27.5 0.4
2017-Feb-24 Fri 6.23 6.285 ### 6.27 1,018,479 3,200,570 79.2 79.2 0.4
2017-Feb-23 Thu 6.21 6.22 ### 6.2 ### ### 0.4
2017-Feb-22 Wed ### 6.22 ### ### 1,176,850 ### ### ### 0.0
2017-Feb-21 Tue 6.2 6.2 ### ### 30.4 30.4 0.0
2017-Feb-20 Mon 6.23 6.24 ### ### 1,049,555 ### 30.5 30.5 0.0
2017-Feb-17 Fri 6.22 6.25 ### ### ### ### 0.0
2017-Feb-16 Thu 6.25 6.25 ### ### 1,806,677 ### ### ### 0.0
2017-Feb-15 Wed 6.26 6.26 6.2 6.21 ### ### ###
2017-Feb-14 Tue ### ### ### ### 945,875 0 70.9 70.9 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 Next >>

Server processing from 2025-11-25 04:48:01 thru 2025-11-25 04:48:01 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000