eg: Prices for BHP
Currently Thu 26-Jan-01 11:03:23 PM 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 | ||
|
(DUI) DIVERSIFIED UNITED INVESTMENT LIMITED Daily Prices Page 19...
TOC Company Info for DUI Limits 
| Listing Code | DUI |
| Listing Name | DIVERSIFIED UNITED INVESTMENT LIMITED |
| GICS Sector | Not Applic |
| ISIN Name | DIVERSIFIED UNITED |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000DUI8 |
Maximum Price date available .. Wednesday 31st December 2025
Latest price with VOLUME for DUI .. Wednesday 24th December 2025
DUI is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for DUI 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 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2017-Nov-09 Thu | ### | ### | ### | ### | 46,352 | 0 | 31.4 | 31.4 | 0.0 |
| 2017-Nov-08 Wed | ### | ### | ### | ### | 73.5 | 73.5 | 0.0 | ||
| 2017-Nov-07 Tue | ### | ### | ### | ### | 61.5 | 61.5 | 0.0 | ||
| 2017-Nov-06 Mon | ### | ### | ### | ### | 8,687 | 0 | 69.8 | 69.8 | 0.0 |
| 2017-Nov-03 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2017-Nov-02 Thu | ### | ### | ### | ### | 113,346 | 0 | ### | ### | 0.0 |
| 2017-Nov-01 Wed | ### | ### | 3.86 | ### | 64.7 | 64.7 | 0.0 | ||
| 2017-Oct-31 Tue | 3.86 | 3.88 | 3.86 | 3.88 | 72.5 | 72.5 | 0.3 | ||
| 2017-Oct-30 Mon | 3.87 | 3.88 | 3.85 | 3.85 | 32,046 | 123,857 | 34.6 | 34.6 | 0.3 |
| 2017-Oct-27 Fri | 3.86 | 3.86 | 3.85 | 3.86 | ### | ### | 0.3 | ||
| 2017-Oct-26 Thu | 3.86 | 3.86 | 3.86 | 3.86 | 47,924 | 184,986 | 70.0 | 70.0 | 0.3 |
| 2017-Oct-25 Wed | 3.86 | 3.86 | 3.86 | 3.86 | 15,146 | ### | ### | ### | 0.3 |
| 2017-Oct-24 Tue | 3.86 | 3.89 | 3.85 | 3.86 | 68.6 | 68.6 | 0.3 | ||
| 2017-Oct-23 Mon | 3.86 | 3.87 | 3.85 | 3.86 | ### | ### | 0.3 | ||
| 2017-Oct-20 Fri | 3.86 | 3.87 | 3.85 | 3.86 | 64.8 | 64.8 | 0.3 | ||
| 2017-Oct-19 Thu | 3.85 | 3.85 | 3.85 | 3.85 | 46,822 | ### | ### | ### | 0.3 |
| 2017-Oct-18 Wed | 3.85 | 3.85 | 3.84 | 3.85 | 12,050 | ### | 69.7 | 69.7 | 0.3 |
| 2017-Oct-17 Tue | 3.83 | 3.86 | 3.83 | 3.85 | 85,151 | ### | ### | ### | 0.3 |
| 2017-Oct-16 Mon | 3.84 | 3.85 | 3.83 | 3.83 | 33,971 | 130,448 | ### | ### | ### |
| 2017-Oct-13 Fri | 3.83 | 3.84 | 3.82 | 3.84 | 45,521 | 174,345 | ### | ### | 0.3 |
| 2017-Oct-12 Thu | 3.84 | 3.84 | 3.84 | 3.84 | 64.2 | 64.2 | 0.3 | ||
| 2017-Oct-11 Wed | 3.83 | 3.83 | 3.82 | 3.82 | 23,020 | 88,051 | 29.0 | 29.0 | 0.3 |
| 2017-Oct-10 Tue | 3.81 | 3.83 | 3.8 | 3.8 | ### | ### | ### | ||
| 2017-Oct-09 Mon | 3.81 | 3.82 | 3.8 | 3.81 | 62,579 | 238,425 | ### | ### | 0.3 |
| 2017-Oct-06 Fri | 3.82 | 3.83 | 3.81 | 3.83 | 35,681 | ### | 65.4 | 65.4 | ### |
| 2017-Oct-05 Thu | 3.81 | 3.83 | 3.81 | 3.83 | 72.8 | 72.8 | ### | ||
| 2017-Oct-04 Wed | 3.81 | 3.83 | 3.81 | 3.82 | ### | ### | 0.3 | ||
| 2017-Oct-03 Tue | 3.83 | 3.84 | 3.81 | 3.81 | ### | ### | 0.3 | ||
| 2017-Oct-02 Mon | 3.84 | 3.85 | 3.82 | 3.82 | ### | ### | 0.3 | ||
| 2017-Sep-29 Fri | 3.83 | 3.83 | 3.82 | 3.82 | ### | ### | 0.3 | ||
| 2017-Sep-28 Thu | 3.84 | 3.85 | 3.84 | 3.84 | 67.2 | 67.2 | 0.3 | ||
| 2017-Sep-27 Wed | 3.84 | 3.85 | 3.84 | 3.85 | ### | ### | 0.3 | ||
| 2017-Sep-26 Tue | 3.82 | 3.86 | 3.82 | 3.85 | ### | ### | 0.3 | ||
| 2017-Sep-25 Mon | 3.82 | 3.86 | 3.82 | 3.86 | 23,283 | ### | ### | ### | 0.3 |
| 2017-Sep-22 Fri | 3.82 | 3.88 | 3.81 | 3.81 | 37,382 | ### | 31.0 | 31.0 | 0.3 |
| 2017-Sep-21 Thu | 3.83 | 3.85 | 3.82 | 3.82 | 42.5 | 42.5 | 0.3 | ||
| 2017-Sep-20 Wed | 3.82 | 3.83 | 3.82 | 3.83 | ### | ### | ### | ||
| 2017-Sep-19 Tue | 3.82 | 3.85 | 3.81 | 3.82 | ### | ### | 0.3 | ||
| 2017-Sep-18 Mon | 3.82 | 3.82 | 3.82 | 3.82 | ### | ### | 0.3 | ||
| 2017-Sep-15 Fri | 3.81 | 3.85 | 3.81 | 3.82 | 82,550 | ### | ### | ### | 0.3 |
| 2017-Sep-14 Thu | 3.79 | 3.8 | 3.79 | 3.8 | ### | ### | ### | ||
| 2017-Sep-13 Wed | 3.77 | 3.79 | 3.74 | 3.79 | 36,758 | ### | 76.1 | 76.1 | ### |
| 2017-Sep-12 Tue | 3.77 | 3.8 | 3.77 | 3.79 | ### | ### | ### | ||
| 2017-Sep-11 Mon | 3.76 | 3.77 | 3.76 | 3.77 | 72.1 | 72.1 | ### | ||
| 2017-Sep-08 Fri | 3.76 | 3.77 | 3.76 | 3.76 | 11,075 | ### | 70.4 | 70.4 | 0.3 |
| 2017-Sep-07 Thu | 3.74 | 3.76 | 3.73 | 3.75 | ### | ### | 0.3 | ||
| 2017-Sep-06 Wed | 3.74 | 3.74 | 3.7 | 3.7 | 35,257 | 131,156 | ### | ### | 0.3 |
| 2017-Sep-05 Tue | 3.72 | 3.75 | 3.72 | 3.74 | ### | ### | 0.3 | ||
| 2017-Sep-04 Mon | 3.72 | 3.72 | 3.7 | 3.7 | ### | ### | 0.3 | ||
| 2017-Sep-01 Fri | 3.72 | 3.74 | ### | 3.72 | 82,722 | ### | ### | ### | 0.3 |
| 2017-Aug-31 Thu | 3.71 | 3.74 | 3.71 | 3.72 | ### | ### | 0.3 | ||
| 2017-Aug-30 Wed | 3.77 | 3.77 | 3.7 | 3.74 | 26.0 | 26.0 | 0.3 | ||
| 2017-Aug-29 Tue | 3.86 | 3.86 | 3.83 | 3.85 | 35.2 | 35.2 | 0.3 | ||
| 2017-Aug-28 Mon | 3.86 | 3.87 | 3.85 | 3.86 | 73,281 | ### | 76.5 | 76.5 | 0.3 |
| 2017-Aug-25 Fri | 3.86 | 3.86 | 3.84 | 3.86 | 66.1 | 66.1 | 0.3 | ||
| 2017-Aug-24 Thu | 3.86 | 3.86 | 3.85 | 3.85 | 50,979 | 196,524 | 29.6 | 29.6 | 0.3 |
| 2017-Aug-23 Wed | 3.89 | 3.89 | 3.81 | 3.86 | 30.1 | 30.1 | 0.3 | ||
| 2017-Aug-22 Tue | 3.87 | 3.88 | 3.86 | 3.86 | ### | ### | 0.3 | ||
| 2017-Aug-21 Mon | 3.87 | 3.87 | 3.85 | 3.87 | 75,325 | 290,754 | ### | ### | ### |
| 2017-Aug-18 Fri | 3.86 | 3.88 | 3.84 | 3.87 | 92,448 | 356,849 | 65.1 | 65.1 | ### |
| 2017-Aug-17 Thu | 3.84 | 3.89 | 3.84 | 3.86 | 56,988 | 220,258 | ### | ### | 0.3 |
| 2017-Aug-16 Wed | 3.85 | 3.87 | 3.84 | 3.84 | 29.8 | 29.8 | 0.3 | ||
| 2017-Aug-15 Tue | 3.87 | 3.87 | 3.83 | 3.84 | ### | ### | 0.3 | ||
| 2017-Aug-14 Mon | 3.79 | 3.88 | 3.79 | 3.82 | 26,457 | ### | 79.9 | 79.9 | 0.3 |
| 2017-Aug-11 Fri | 3.84 | 3.84 | 3.77 | 3.84 | ### | ### | 0.3 | ||
| 2017-Aug-10 Thu | 3.88 | 3.89 | 3.84 | 3.84 | ### | ### | 0.3 | ||
| 2017-Aug-09 Wed | 3.86 | 3.88 | 3.84 | 3.84 | 25.7 | 25.7 | 0.3 | ||
| 2017-Aug-08 Tue | 3.85 | 3.86 | 3.84 | 3.86 | 125,979 | ### | ### | ### | 0.3 |
| 2017-Aug-07 Mon | 3.84 | 3.86 | 3.84 | 3.84 | 69.6 | 69.6 | 0.3 | ||
| 2017-Aug-04 Fri | 3.84 | 3.85 | 3.83 | 3.83 | ### | ### | ### | ||
| 2017-Aug-03 Thu | 3.83 | 3.84 | 3.82 | 3.82 | 27.3 | 27.3 | 0.3 | ||
| 2017-Aug-02 Wed | 3.83 | 3.83 | 3.83 | 3.83 | 75.9 | 75.9 | ### | ||
| 2017-Aug-01 Tue | 3.8 | 3.83 | 3.8 | 3.83 | ### | ### | ### | ||
| 2017-Jul-31 Mon | 3.82 | 3.83 | 3.8 | 3.8 | ### | ### | ### | ||
| 2017-Jul-28 Fri | 3.8 | 3.84 | 3.78 | 3.78 | 56,676 | ### | 34.7 | 34.7 | 0.3 |
| 2017-Jul-27 Thu | 3.8 | 3.83 | 3.79 | 3.79 | 48,056 | ### | ### | ### | ### |
| 2017-Jul-26 Wed | 3.78 | 3.81 | 3.78 | 3.81 | ### | ### | 0.3 | ||
| 2017-Jul-25 Tue | 3.75 | 3.79 | 3.75 | 3.77 | 90,547 | ### | 74.8 | 74.8 | ### |
| 2017-Jul-24 Mon | 3.75 | 3.76 | 3.74 | 3.76 | ### | ### | 0.3 | ||
| 2017-Jul-21 Fri | 3.77 | 3.77 | 3.75 | 3.75 | 24,741 | 93,026 | 22.5 | 22.5 | 0.3 |
| 2017-Jul-20 Thu | 3.76 | 3.77 | 3.75 | 3.77 | 91,278 | ### | 75.0 | 75.0 | ### |
| 2017-Jul-19 Wed | 3.75 | 3.76 | 3.75 | 3.76 | 43,075 | 161,746 | ### | ### | 0.3 |
| 2017-Jul-18 Tue | 3.77 | 3.77 | 3.74 | 3.75 | ### | ### | 0.3 | ||
| 2017-Jul-17 Mon | 3.75 | 3.78 | 3.74 | 3.77 | 76.9 | 76.9 | ### | ||
| 2017-Jul-14 Fri | 3.75 | 3.76 | 3.74 | 3.75 | 37,184 | 139,440 | 68.6 | 68.6 | 0.3 |
| 2017-Jul-13 Thu | 3.73 | 3.75 | 3.73 | 3.73 | 66.3 | 66.3 | ### | ||
| 2017-Jul-12 Wed | 3.75 | 3.75 | 3.71 | 3.75 | 78,041 | ### | ### | ### | 0.3 |
| 2017-Jul-11 Tue | 3.76 | 3.76 | 3.76 | 3.76 | ### | ### | 0.3 | ||
| 2017-Jul-10 Mon | 3.77 | 3.77 | ### | 3.76 | 20,921 | ### | ### | ### | 0.3 |
| 2017-Jul-07 Fri | 3.76 | 3.77 | ### | 3.77 | 165,028 | 311,077 | ### | ### | ### |
| 2017-Jul-06 Thu | 3.75 | 3.77 | 3.74 | 3.76 | 56,728 | ### | 69.4 | 69.4 | 0.3 |
| 2017-Jul-05 Wed | 3.78 | 3.79 | 3.75 | 3.75 | 45,629 | 172,021 | 25.9 | 25.9 | 0.3 |
| 2017-Jul-04 Tue | 3.74 | 3.79 | 3.74 | 3.78 | 39,724 | ### | 76.0 | 76.0 | 0.3 |
| 2017-Jul-03 Mon | 3.72 | 3.72 | 3.7 | 3.71 | ### | ### | ### | ||
| 2017-Jun-30 Fri | 3.73 | 3.79 | 3.72 | 3.72 | 33.0 | 33.0 | 0.3 | ||
| 2017-Jun-29 Thu | 3.73 | 3.74 | 3.72 | 3.73 | 63.3 | 63.3 | ### | ||
| 2017-Jun-28 Wed | 3.7 | 3.74 | 3.7 | 3.73 | 70,453 | 262,085 | ### | ### | ### |
| 2017-Jun-27 Tue | 3.72 | 3.73 | ### | 3.7 | ### | ### | 0.3 | ||
| 2017-Jun-26 Mon | 3.7 | 3.74 | ### | 3.72 | 53,550 | ### | ### | ### | 0.3 |
| 2017-Jun-23 Fri | ### | 3.71 | ### | ### | ### | ### | 0.0 | ||
| 2017-Jun-22 Thu | ### | ### | ### | ### | 27,223 | 0 | ### | ### | 0.0 |
| 2017-Jun-21 Wed | ### | ### | ### | ### | 67,053 | 0 | ### | ### | 0.0 |
| 2017-Jun-20 Tue | ### | 3.7 | ### | 3.7 | 73.7 | 73.7 | 0.3 | ||
| 2017-Jun-19 Mon | ### | ### | ### | ### | 70,087 | 0 | ### | ### | 0.0 |
| 2017-Jun-16 Fri | 3.7 | 3.7 | ### | ### | 85,785 | ### | ### | ### | 0.0 |
| 2017-Jun-15 Thu | 3.71 | 3.72 | 3.7 | 3.7 | 49,377 | 183,188 | 36.1 | 36.1 | 0.3 |
| 2017-Jun-14 Wed | ### | 3.72 | ### | 3.72 | 74,586 | 138,729 | ### | ### | 0.3 |
| 2017-Jun-13 Tue | ### | ### | ### | ### | 71.6 | 71.6 | 0.0 | ||
| 2017-Jun-09 Fri | ### | ### | 3.59 | ### | 83,343 | ### | ### | ### | 0.0 |
| 2017-Jun-08 Thu | ### | ### | ### | ### | 72.2 | 72.2 | 0.0 | ||
| 2017-Jun-07 Wed | ### | ### | ### | ### | 48,386 | 0 | ### | ### | 0.0 |
| 2017-Jun-06 Tue | ### | ### | ### | 3.625 | 51,146 | 0 | 43.5 | 43.5 | 0.3 |
Basic Bottom of Page