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 Tue 25-Nov-25 03:34:49 AM AEDT

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

(DLX) DULUXGROUP LIMITED Daily Prices Page 8...

     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 .. 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).

     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-Apr-09 Thu 6.53 6.55 6.49 6.51 ### ### ###
2015-Apr-08 Wed 6.55 6.59 6.44 6.5 1,000,841 6,520,479 ### ### 0.5
2015-Apr-07 Tue 6.58 ### 6.48 6.51 881,378 ### 28.0 28.0 ###
2015-Apr-02 Thu ### 6.51 ### 6.51 ### ### ###
2015-Apr-01 Wed ### 6.41 ### ### 23.5 23.5 0.0
2015-Mar-31 Tue ### 6.44 6.27 6.4 ### ### 0.5
2015-Mar-30 Mon 6.2 6.25 ### 6.22 79.3 79.3 0.4
2015-Mar-27 Fri 6.2 6.29 ### 6.26 73.4 73.4 0.4
2015-Mar-26 Thu 6.2 6.25 ### ### ### ### 0.0
2015-Mar-25 Wed ### ### 6.26 ### ### ### 0.0
2015-Mar-24 Tue ### ### 6.27 ### ### ### 0.0
2015-Mar-23 Mon 6.24 ### 6.22 6.27 1,459,271 ### ### ### 0.4
2015-Mar-20 Fri 6.25 ### ### 6.23 ### ### 0.4
2015-Mar-19 Thu ### 6.2 ### ### ### ### 0.0
2015-Mar-18 Wed ### ### ### ### 11.3 11.3 0.0
2015-Mar-17 Tue ### ### 6.25 ### 77.1 77.1 0.0
2015-Mar-16 Mon 6.22 6.23 ### 6.22 72.5 72.5 0.4
2015-Mar-13 Fri 6.22 6.23 6.125 6.22 ### ### 0.4
2015-Mar-12 Thu ### 6.26 ### 6.22 1,523,943 4,769,941 ### ### 0.4
2015-Mar-11 Wed ### ### ### ### 1,192,180 0 ### ### 0.0
2015-Mar-10 Tue ### ### ### ### ### ### 0.0
2015-Mar-09 Mon 6.22 6.27 ### ### ### ### 0.0
2015-Mar-06 Fri ### 6.255 ### 6.25 1,290,825 4,037,055 ### ### ###
2015-Mar-05 Thu 6.26 6.26 ### ### 1,333,973 ### ### ### 0.0
2015-Mar-04 Wed ### ### 6.22 6.23 1,260,357 ### 25.2 25.2 0.4
2015-Mar-03 Tue ### ### 6.24 6.28 1,455,654 4,541,640 26.1 26.1 0.4
2015-Mar-02 Mon 6.21 6.27 6.21 6.24 1,620,377 10,111,152 73.9 73.9 0.4
2015-Feb-27 Fri 6.24 6.26 ### ### 20.4 20.4 0.0
2015-Feb-26 Thu ### ### ### ### ### ### 0.0
2015-Feb-25 Wed ### ### ### ### 1,540,774 0 ### ### 0.0
2015-Feb-24 Tue ### ### ### ### 893,671 0 24.1 24.1 0.0
2015-Feb-23 Mon ### ### ### ### 29.7 29.7 0.0
2015-Feb-20 Fri ### ### ### ### ### ### 0.0
2015-Feb-19 Thu ### ### ### ### ### ### 0.0
2015-Feb-18 Wed ### ### ### ### 1,084,287 0 ### ### 0.0
2015-Feb-17 Tue ### ### ### ### 25.6 25.6 0.0
2015-Feb-16 Mon ### ### ### ### ### ### 0.0
2015-Feb-13 Fri ### ### ### ### 1,317,926 0 ### ### 0.0
2015-Feb-12 Thu 6.2 6.2 ### ### ### ### 0.0
2015-Feb-11 Wed ### 6.22 ### ### 1,198,175 3,726,324 ### ### 0.0
2015-Feb-10 Tue ### ### ### ### 72.8 72.8 0.0
2015-Feb-09 Mon ### ### ### ### 1,301,077 0 ### ### 0.0
2015-Feb-06 Fri ### ### ### ### 1,705,155 0 ### ### 0.0
2015-Feb-05 Thu ### ### ### ### 73.0 73.0 0.0
2015-Feb-04 Wed 6.2 6.22 ### ### 1,319,171 4,102,621 12.1 12.1 0.0
2015-Feb-03 Tue ### ### 6 ### 63.3 63.3 0.0
2015-Feb-02 Mon ### ### ### ### 1,156,081 0 ### ### 0.0
2015-Jan-30 Fri ### ### ### ### ### ### 0.0
2015-Jan-29 Thu 6 ### ### ### 25.5 25.5 0.0
2015-Jan-28 Wed ### ### ### 6 18.3 18.3 0.4
2015-Jan-27 Tue ### ### ### ### ### ### 0.0
2015-Jan-23 Fri ### ### 5.83 ### 848,325 ### ### ### 0.0
2015-Jan-22 Thu 5.81 5.85 5.78 5.8 704,579 4,097,126 33.3 33.3 0.4
2015-Jan-21 Wed 5.75 5.83 5.72 5.8 74.6 74.6 0.4
2015-Jan-20 Tue ### 5.75 ### ### ### ### 0.0
2015-Jan-19 Mon 5.71 5.79 ### 5.71 1,182,229 3,422,552 ### ### 0.4
2015-Jan-16 Fri 5.72 5.78 ### ### 1,443,859 4,172,752 ### ### 0.0
2015-Jan-15 Thu 5.82 5.82 5.72 5.78 23.8 23.8 0.4
2015-Jan-14 Wed 5.8 5.8 5.71 5.76 30.6 30.6 ###
2015-Jan-13 Tue 5.8 5.83 5.76 5.8 501,947 2,908,782 ### ### 0.4
2015-Jan-12 Mon 5.8 5.83 ### 5.8 74.8 74.8 0.4
2015-Jan-09 Fri 5.86 5.89 5.81 5.88 493,388 ### 68.2 68.2 0.4
2015-Jan-08 Thu 5.82 ### 5.79 5.86 853,228 ### 80.2 80.2 0.4
2015-Jan-07 Wed 5.77 5.83 5.72 5.77 ### ### 0.4
2015-Jan-06 Tue 5.8 5.86 5.73 5.74 560,042 3,245,443 23.8 23.8 0.4
2015-Jan-05 Mon 5.76 ### 5.76 5.86 ### ### 0.4
2015-Jan-02 Fri 5.81 5.88 5.8 5.84 353,686 2,065,526 ### ### 0.4
2014-Dec-31 Wed 5.82 5.84 5.77 5.8 24.5 24.5 0.4
2014-Dec-30 Tue ### ### 5.8 5.8 10.2 10.2 0.4
2014-Dec-29 Mon 5.85 ### 5.82 ### ### ### 0.0
2014-Dec-24 Wed ### ### 5.81 5.83 ### ### ###
2014-Dec-23 Tue 5.88 ### 5.86 5.87 ### ### ###
2014-Dec-22 Mon 5.78 5.87 5.78 5.86 ### ### 0.4
2014-Dec-19 Fri 5.79 5.83 5.72 5.77 1,518,225 8,767,749 22.0 22.0 0.4
2014-Dec-18 Thu 5.71 ### 5.7 5.74 68.7 68.7 0.4
2014-Dec-17 Wed 5.73 5.76 ### 5.72 ### ### 0.4
2014-Dec-16 Tue ### ### ### 5.77 ### ### 0.4
2014-Dec-15 Mon ### 5.71 ### ### 925,958 ### ### ### 0.0
2014-Dec-12 Fri 5.77 5.825 5.71 5.73 25.2 25.2 ###
2014-Dec-11 Thu 5.82 ### 5.8 5.88 1,115,280 ### ### ### 0.4
2014-Dec-10 Wed 5.82 ### 5.74 5.89 81.2 81.2 ###
2014-Dec-09 Tue ### ### 5.8 5.81 23.9 23.9 ###
2014-Dec-08 Mon ### ### ### ### 76.9 76.9 0.0
2014-Dec-05 Fri ### ### 5.86 ### 982,045 ### 76.0 76.0 0.0
2014-Dec-04 Thu 5.87 ### 5.85 ### 1,082,053 ### 77.9 77.9 0.0
2014-Dec-03 Wed ### ### ### ### 92.2 92.2 0.0
2014-Dec-02 Tue ### 5.79 ### 5.77 ### ### 0.4
2014-Dec-01 Mon 5.71 5.74 ### ### ### ### 0.0
2014-Nov-28 Fri 5.81 5.81 5.7 5.71 ### ### 0.4
2014-Nov-27 Thu 5.79 5.8 5.74 5.79 ### ### ###
2014-Nov-26 Wed 5.7 5.83 5.7 5.83 ### ### ###
2014-Nov-25 Tue 5.57 ### 5.57 ### 1,755,947 ### 89.5 89.5 0.0
2014-Nov-24 Mon 5.74 5.85 5.74 5.82 929,174 ### ### ### 0.4
2014-Nov-21 Fri 5.82 5.84 5.7 5.7 1,142,977 6,594,977 15.9 15.9 0.4
2014-Nov-20 Thu 5.75 5.88 5.75 5.85 1,495,973 8,699,082 88.9 88.9 0.4
2014-Nov-19 Wed 5.8 5.87 5.78 5.84 ### ### 0.4
2014-Nov-18 Tue 5.81 5.88 5.77 5.85 ### ### 0.4
2014-Nov-17 Mon 5.82 5.84 5.74 5.82 ### ### 0.4
2014-Nov-14 Fri ### 5.84 ### 5.78 1,541,041 ### 86.9 86.9 0.4
2014-Nov-13 Thu ### ### 5.53 ### 2,055,645 5,683,858 81.1 81.1 0.0
2014-Nov-12 Wed ### ### 5.53 5.59 ### ### ###
2014-Nov-11 Tue 5.56 ### 5.54 ### 81.1 81.1 0.0
2014-Nov-10 Mon 5.56 5.56 5.51 5.55 1,055,054 5,839,723 ### ### ###
2014-Nov-07 Fri 5.51 5.56 5.48 5.56 2,665,058 14,711,120 ### ### 0.4
2014-Nov-06 Thu 5.46 5.51 5.45 5.48 1,758,757 9,637,988 ### ### ###
2014-Nov-05 Wed 5.45 5.46 5.42 5.44 ### ### 0.4
2014-Nov-04 Tue 5.4 5.47 5.4 5.47 875,984 4,760,973 85.0 85.0 ###
2014-Nov-03 Mon ### 5.42 ### 5.4 1,211,046 ### ### ### 0.4
2014-Oct-31 Fri ### ### ### ### ### ### 0.0
2014-Oct-30 Thu ### ### ### ### 946,347 0 ### ### 0.0
2014-Oct-29 Wed ### ### ### ### 24.0 24.0 0.0
2014-Oct-28 Tue ### ### 5.29 ### 30.9 30.9 0.0
2014-Oct-27 Mon ### ### 5.28 ### ### ### 0.0
2014-Oct-24 Fri ### 5.43 ### ### ### ### 0.0
2014-Oct-23 Thu ### 5.385 ### ### 1,412,557 ### ### ### 0.0
2014-Oct-22 Wed 5.28 ### 5.25 ### 2,167,789 5,690,446 ### ### 0.0
2014-Oct-21 Tue 5.21 ### 5.2 5.23 1,566,042 ### 78.5 78.5 ###
2014-Oct-20 Mon 5.26 5.26 ### 5.21 ### ### 0.4
2014-Oct-17 Fri ### ### 5.25 5.26 ### ### 0.4
2014-Oct-16 Thu ### ### 5.21 5.29 ### ### 0.4
2014-Oct-15 Wed ### ### ### ### 75.4 75.4 0.0
2014-Oct-14 Tue ### ### 5.27 ### ### ### 0.0
2014-Oct-13 Mon ### 5.4 5.28 ### 923,271 ### 78.5 78.5 0.0
2014-Oct-10 Fri ### 5.4 ### ### 1,228,379 3,316,623 80.3 80.3 0.0
2014-Oct-09 Thu 5.45 5.5 5.42 5.46 67.1 67.1 ###
2014-Oct-08 Wed 5.51 5.56 ### 5.41 ### ### ###
2014-Oct-07 Tue ### ### 5.51 ### ### ### 0.0
2014-Oct-06 Mon ### 5.685 ### ### ### ### 0.0
2014-Oct-03 Fri 5.5 ### 5.5 ### ### ### 0.0
2014-Oct-02 Thu 5.56 ### 5.5 5.51 26.4 26.4 ###
2014-Oct-01 Wed 5.51 ### 5.5 ### 1,239,841 ### ### ### 0.0
2014-Sep-30 Tue 5.54 5.56 5.47 5.56 1,246,557 ### 72.3 72.3 0.4
2014-Sep-29 Mon 5.53 5.59 5.52 5.53 ### ### ###
2014-Sep-26 Fri 5.5 5.575 5.5 5.56 949,154 5,255,940 ### ### 0.4
2014-Sep-25 Thu ### ### ### 5.58 1,068,953 0 21.9 21.9 0.4
2014-Sep-24 Wed ### 5.645 5.59 ### 36.0 36.0 0.0
2014-Sep-23 Tue ### ### 5.57 ### ### ### 0.0
2014-Sep-22 Mon ### ### 5.55 ### 915,676 ### ### ### 0.0
2014-Sep-19 Fri ### ### 5.58 ### ### ### 0.0
2014-Sep-18 Thu ### ### 5.59 ### 1,142,856 3,194,282 ### ### 0.0
2014-Sep-17 Wed ### ### ### ### ### ### 0.0
2014-Sep-16 Tue ### 5.655 5.58 ### 837,243 ### 77.0 77.0 0.0
2014-Sep-15 Mon ### ### ### ### 29.8 29.8 0.0
2014-Sep-12 Fri ### 5.72 ### 5.72 ### ### 0.4
2014-Sep-11 Thu 5.73 5.73 ### ### 605,848 1,735,754 ### ### 0.0
2014-Sep-10 Wed ### 5.73 ### 5.71 78.4 78.4 0.4
2014-Sep-09 Tue ### 5.75 ### 5.75 747,671 2,149,554 ### ### ###
2014-Sep-08 Mon ### ### 5.59 ### 536,683 1,500,028 ### ### 0.0
2014-Sep-05 Fri ### ### ### ### ### ### 0.0
2014-Sep-04 Thu 5.73 5.75 ### ### 27.9 27.9 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 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 2025-11-25 03:34:49 thru 2025-11-25 03:34:50 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000