(DLX) DULUXGROUP LIMITED Daily Prices Page 7...


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
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


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

Server processing from 2025-11-25 05:02:12 thru 2025-11-25 05:02:12 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000