eg: Prices for BHP
Currently Tue 25-Nov-25 03:35:09 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 7...
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 .. Friday 21st 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 | 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 | ||
| 2015-Jul-24 Fri | 5.8 | 5.87 | 5.78 | 5.86 | ### | ### | 0.4 | ||
| 2015-Jul-23 Thu | 5.84 | 5.88 | 5.83 | 5.85 | 73.4 | 73.4 | 0.4 | ||
| 2015-Jul-22 Wed | 5.85 | 5.85 | 5.82 | 5.84 | 3,128,950 | 18,257,423 | ### | ### | 0.4 |
| 2015-Jul-21 Tue | 5.82 | 5.86 | 5.76 | 5.85 | 75.3 | 75.3 | 0.4 | ||
| 2015-Jul-20 Mon | 5.81 | 5.81 | 5.75 | 5.8 | 32.4 | 32.4 | 0.4 | ||
| 2015-Jul-17 Fri | 5.84 | 5.84 | 5.74 | 5.78 | 1,197,742 | 6,934,926 | ### | ### | 0.4 |
| 2015-Jul-16 Thu | 5.81 | 5.82 | 5.74 | 5.81 | 76.1 | 76.1 | ### | ||
| 2015-Jul-15 Wed | 5.7 | 5.77 | ### | 5.75 | 72.2 | 72.2 | ### | ||
| 2015-Jul-14 Tue | ### | 5.71 | ### | ### | 68.9 | 68.9 | 0.0 | ||
| 2015-Jul-13 Mon | 5.55 | ### | 5.55 | 5.58 | 77.9 | 77.9 | 0.4 | ||
| 2015-Jul-10 Fri | ### | ### | 5.57 | 5.58 | 27.7 | 27.7 | 0.4 | ||
| 2015-Jul-09 Thu | ### | ### | 5.58 | ### | 1,795,541 | 5,009,559 | ### | ### | 0.0 |
| 2015-Jul-08 Wed | 5.8 | 5.85 | 5.7 | 5.7 | 1,632,684 | 9,428,750 | 26.0 | 26.0 | 0.4 |
| 2015-Jul-07 Tue | 5.81 | 5.87 | 5.77 | 5.82 | 1,715,074 | ### | 66.1 | 66.1 | 0.4 |
| 2015-Jul-06 Mon | 5.75 | 5.8 | 5.72 | 5.76 | 1,008,149 | ### | ### | ### | ### |
| 2015-Jul-03 Fri | 5.85 | 5.89 | ### | 5.84 | 2,392,382 | ### | 38.2 | 38.2 | 0.4 |
| 2015-Jul-02 Thu | 5.77 | ### | 5.77 | ### | 1,842,845 | ### | ### | ### | 0.0 |
| 2015-Jul-01 Wed | 5.72 | 5.81 | 5.72 | 5.79 | 1,567,980 | ### | 71.6 | 71.6 | ### |
| 2015-Jun-30 Tue | ### | 5.74 | ### | 5.72 | 1,661,226 | ### | 65.3 | 65.3 | 0.4 |
| 2015-Jun-29 Mon | 5.78 | 5.81 | 5.71 | 5.72 | 1,580,380 | 9,102,988 | ### | ### | 0.4 |
| 2015-Jun-26 Fri | 5.84 | 5.85 | 5.8 | 5.82 | ### | ### | 0.4 | ||
| 2015-Jun-25 Thu | 5.89 | 5.89 | 5.82 | 5.83 | ### | ### | ### | ||
| 2015-Jun-24 Wed | ### | ### | 5.87 | 5.89 | 27.7 | 27.7 | ### | ||
| 2015-Jun-23 Tue | 5.83 | ### | 5.81 | ### | 85.3 | 85.3 | 0.0 | ||
| 2015-Jun-22 Mon | 5.8 | 5.82 | 5.78 | 5.81 | 982,970 | 5,701,226 | 74.5 | 74.5 | ### |
| 2015-Jun-19 Fri | 5.86 | ### | 5.79 | 5.8 | 1,723,145 | ### | ### | ### | 0.4 |
| 2015-Jun-18 Thu | 5.82 | 5.855 | 5.8 | 5.81 | ### | ### | ### | ||
| 2015-Jun-17 Wed | 5.87 | 5.88 | 5.8 | 5.86 | ### | ### | 0.4 | ||
| 2015-Jun-16 Tue | 5.85 | 5.86 | 5.8 | 5.82 | 1,602,273 | 9,341,251 | 31.0 | 31.0 | 0.4 |
| 2015-Jun-15 Mon | 5.85 | 5.86 | 5.81 | 5.84 | ### | ### | 0.4 | ||
| 2015-Jun-12 Fri | 5.83 | 5.85 | 5.8 | 5.82 | 1,244,925 | 7,251,688 | 28.0 | 28.0 | 0.4 |
| 2015-Jun-11 Thu | 5.78 | 5.85 | 5.76 | 5.83 | 75.4 | 75.4 | ### | ||
| 2015-Jun-10 Wed | 5.82 | 5.82 | ### | 5.76 | 1,580,545 | 4,599,385 | ### | ### | ### |
| 2015-Jun-09 Tue | 5.75 | 5.78 | 5.7 | 5.71 | ### | ### | 0.4 | ||
| 2015-Jun-05 Fri | 5.79 | 5.79 | ### | 5.74 | 1,839,187 | 5,324,446 | 22.3 | 22.3 | 0.4 |
| 2015-Jun-04 Thu | 5.75 | 5.79 | ### | 5.75 | 80.3 | 80.3 | ### | ||
| 2015-Jun-03 Wed | 5.75 | 5.77 | 5.7 | 5.73 | 2,151,288 | ### | 36.9 | 36.9 | ### |
| 2015-Jun-02 Tue | 5.85 | 5.86 | 5.75 | 5.79 | 1,604,448 | 9,313,820 | 34.4 | 34.4 | ### |
| 2015-Jun-01 Mon | 5.89 | 5.89 | 5.75 | 5.86 | 2,230,776 | ### | ### | ### | 0.4 |
| 2015-May-29 Fri | 5.79 | 5.89 | 5.79 | 5.87 | ### | ### | ### | ||
| 2015-May-28 Thu | 5.85 | 5.85 | 5.74 | 5.75 | 2,139,972 | ### | 16.9 | 16.9 | ### |
| 2015-May-27 Wed | 5.75 | 5.85 | 5.71 | 5.81 | 1,583,844 | ### | ### | ### | ### |
| 2015-May-26 Tue | ### | ### | 5.86 | 5.86 | 1,483,459 | ### | ### | ### | 0.4 |
| 2015-May-25 Mon | 5.86 | ### | 5.85 | ### | 1,162,855 | 3,401,350 | 82.5 | 82.5 | 0.0 |
| 2015-May-22 Fri | 5.89 | ### | 5.86 | 5.86 | 1,009,942 | ### | ### | ### | 0.4 |
| 2015-May-21 Thu | 5.88 | ### | 5.84 | 5.85 | 3,294,723 | ### | 26.1 | 26.1 | 0.4 |
| 2015-May-20 Wed | ### | ### | 5.87 | ### | ### | ### | 0.0 | ||
| 2015-May-19 Tue | ### | 6.2 | ### | ### | ### | ### | 0.0 | ||
| 2015-May-18 Mon | 6.4 | 6.44 | ### | ### | ### | ### | 0.0 | ||
| 2015-May-15 Fri | 6.45 | 6.55 | 6.45 | 6.55 | ### | ### | 0.5 | ||
| 2015-May-14 Thu | 6.4 | 6.44 | ### | ### | ### | ### | 0.0 | ||
| 2015-May-13 Wed | 6.49 | 6.5 | 6.4 | 6.48 | 27.5 | 27.5 | 0.5 | ||
| 2015-May-12 Tue | ### | 6.5 | ### | 6.49 | 1,068,155 | ### | 89.6 | 89.6 | ### |
| 2015-May-11 Mon | ### | 6.43 | ### | ### | 1,422,953 | ### | 36.2 | 36.2 | 0.0 |
| 2015-May-08 Fri | 6.25 | ### | 6.25 | ### | ### | ### | 0.0 | ||
| 2015-May-07 Thu | 6.22 | ### | ### | ### | 83.4 | 83.4 | 0.0 | ||
| 2015-May-06 Wed | ### | ### | 6.26 | 6.29 | 1,212,025 | ### | 28.7 | 28.7 | ### |
| 2015-May-05 Tue | ### | ### | 6.4 | 6.45 | ### | ### | ### | ||
| 2015-May-04 Mon | 6.58 | 6.59 | ### | 6.51 | 17.8 | 17.8 | ### | ||
| 2015-May-01 Fri | ### | 6.47 | 6.27 | 6.43 | 740,226 | ### | 69.5 | 69.5 | ### |
| 2015-Apr-30 Thu | ### | 6.41 | 6.26 | ### | 26.9 | 26.9 | 0.0 | ||
| 2015-Apr-29 Wed | 6.53 | 6.58 | 6.4 | 6.4 | 1,235,445 | ### | 19.4 | 19.4 | 0.5 |
| 2015-Apr-28 Tue | 6.74 | 6.78 | 6.52 | 6.53 | 1,463,125 | 9,729,781 | ### | ### | ### |
| 2015-Apr-27 Mon | 6.72 | 6.88 | 6.72 | 6.73 | 1,348,577 | 9,170,323 | 68.3 | 68.3 | ### |
| 2015-Apr-24 Fri | 6.55 | 6.74 | 6.53 | 6.71 | 85.2 | 85.2 | ### | ||
| 2015-Apr-23 Thu | 6.47 | 6.52 | ### | 6.5 | 1,093,953 | 3,566,286 | 76.2 | 76.2 | 0.5 |
| 2015-Apr-22 Wed | 6.57 | ### | 6.48 | 6.53 | ### | ### | ### | ||
| 2015-Apr-21 Tue | 6.51 | 6.57 | 6.46 | 6.53 | 1,170,545 | ### | 74.9 | 74.9 | ### |
| 2015-Apr-20 Mon | 6.45 | 6.47 | ### | 6.42 | ### | ### | 0.5 | ||
| 2015-Apr-17 Fri | 6.47 | 6.52 | 6.4 | 6.42 | 905,978 | ### | 31.6 | 31.6 | 0.5 |
| 2015-Apr-16 Thu | 6.55 | 6.55 | 6.41 | 6.45 | 831,681 | ### | ### | ### | ### |
| 2015-Apr-15 Wed | 6.49 | 6.52 | 6.43 | 6.46 | 32.1 | 32.1 | ### | ||
| 2015-Apr-14 Tue | 6.49 | 6.53 | 6.46 | 6.48 | 1,234,284 | 8,016,674 | 31.1 | 31.1 | 0.5 |
| 2015-Apr-13 Mon | 6.53 | 6.55 | 6.47 | 6.52 | 35.5 | 35.5 | 0.5 | ||
| 2015-Apr-10 Fri | 6.53 | 6.55 | 6.49 | 6.52 | 669,125 | ### | ### | ### | 0.5 |
Basic Bottom of Page