(DVC) DCA GROUP LIMITED Daily Prices Page 4...


Prev Section TOC    Company Info for DVC    Limits Next Section


Company Details for (DVC) DCA GROUP LIMITED

Listing Code DVC
Listing Name DCA GROUP LIMITED
GICS Sector Health Care Equipment & Services
ISIN Name DCA GROUP LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000DVC9


Maximum Price date available .. Friday 13th March 2026
Latest price with VOLUME for DVC .. Tuesday 12th December 2006

DVC 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 0.71 ### ###
MAX ### 41,833,729 ###


Font Format Legend

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

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


<< Previous 1 2 3 4


End of day Prices (full format),

600 Days for (DVC) DCA GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1997-Dec-16 Tue 0.75 0.76 0.75 0.76 83.2 83.2 0.1
1997-Dec-11 Thu 0.75 0.75 0.75 0.75 79.9 79.9 ###
1997-Dec-08 Mon 0.74 0.74 0.73 0.73 ### ### 0.1
1997-Dec-01 Mon 0.75 0.75 0.75 0.75 ### ### ###
1997-Nov-24 Mon 0.75 0.75 0.75 0.75 22,285 ### 76.1 76.1 ###
1997-Nov-21 Fri 0.74 0.75 0.74 0.75 247,651 ### 76.7 76.7 ###
1997-Nov-20 Thu 0.73 0.73 0.73 0.73 ### ### 0.1
1997-Nov-19 Wed 0.73 0.74 0.73 0.74 ### ### 0.1
1997-Nov-18 Tue 0.77 0.77 0.75 0.75 16.7 16.7 ###
1997-Nov-13 Thu 0.76 0.76 0.76 0.76 71.7 71.7 0.1
1997-Nov-11 Tue 0.76 0.76 0.76 0.76 ### ### 0.1
1997-Nov-10 Mon 0.75 0.75 0.75 0.75 ### ### ###
1997-Nov-07 Fri 0.78 0.78 0.78 0.78 78.9 78.9 0.1
1997-Oct-23 Thu 0.8 0.8 0.78 0.78 ### ### 0.1
1997-Oct-22 Wed 0.85 0.85 0.85 0.85 70.0 70.0 ###
1997-Oct-21 Tue 0.8 0.8 0.8 0.8 72.4 72.4 0.1
1997-Oct-20 Mon 0.82 0.82 0.82 0.82 74.3 74.3 0.1
1997-Oct-10 Fri 0.82 0.82 0.78 0.78 ### ### 0.1
1997-Oct-09 Thu 0.82 0.82 0.82 0.82 79.0 79.0 0.1
1997-Oct-08 Wed 0.88 0.88 0.82 0.82 3,412,848 2,900,920 ### ### 0.1
1997-Oct-03 Fri 0.86 0.86 0.86 0.86 74.3 74.3 ###
1997-Oct-02 Thu 0.89 0.89 0.89 0.89 ### ### ###
1997-Oct-01 Wed 0.88 0.88 0.88 0.88 3,621 3,186 ### ### 0.1
1997-Sep-30 Tue 0.86 0.86 0.86 0.86 6,379 5,485 69.1 69.1 ###
1997-Sep-24 Wed 0.83 0.83 0.83 0.83 ### ### ###
1997-Sep-23 Tue 0.83 0.83 0.83 0.83 75.9 75.9 ###
1997-Sep-19 Fri 0.84 0.84 0.84 0.84 22,648 19,024 68.9 68.9 ###
1997-Sep-18 Thu 0.82 0.82 0.82 0.82 72.4 72.4 0.1
1997-Sep-17 Wed 0.82 0.82 0.82 0.82 8,245 ### 71.1 71.1 0.1
1997-Sep-16 Tue 0.82 0.82 0.82 0.82 74.6 74.6 0.1
1997-Sep-08 Mon 0.82 0.82 0.82 0.82 11,779 9,658 ### ### 0.1
1997-Sep-05 Fri 0.84 0.84 0.84 0.84 66.3 66.3 ###
1997-Aug-28 Thu 0.84 0.84 0.84 0.84 71.4 71.4 ###
1997-Aug-26 Tue 0.84 0.84 0.84 0.84 74.7 74.7 ###
1997-Aug-22 Fri 0.85 0.85 0.85 0.85 3,250 ### 76.0 76.0 ###
1997-Aug-21 Thu 0.84 0.84 0.84 0.84 ### ### ###
1997-Aug-20 Wed 0.82 0.82 0.82 0.82 74.0 74.0 0.1
1997-Aug-15 Fri 0.825 0.825 0.825 0.825 63.1 63.1 0.1
1997-Jul-30 Wed 0.84 0.84 0.84 0.84 ### ### ###
1997-Jul-25 Fri 0.84 0.84 0.84 0.84 ### ### ###
1997-Jul-24 Thu 0.84 0.84 0.84 0.84 ### ### ###
1997-Jul-11 Fri 0.88 0.88 0.87 0.87 19.2 19.2 0.1
1997-Jul-10 Thu 0.89 0.89 0.89 0.89 ### ### ###
1997-Jul-09 Wed 0.89 0.89 0.89 0.89 58.6 58.6 ###
1997-Jul-03 Thu 0.86 0.86 0.86 0.86 72.4 72.4 ###
1997-Jun-30 Mon 0.84 0.84 0.84 0.84 61.4 61.4 ###
1997-Jun-25 Wed 0.82 0.84 0.82 0.84 6,250 5,187 ### ### ###
1997-Jun-23 Mon 0.82 0.82 0.82 0.82 2,755 2,259 75.7 75.7 0.1
1997-Jun-19 Thu 0.84 0.84 0.84 0.84 71.8 71.8 ###
1997-Jun-17 Tue 0.79 0.82 0.79 0.82 1,043,943 840,374 ### ### 0.1
1997-Jun-16 Mon 0.79 0.79 0.79 0.79 10,125 ### 69.4 69.4 ###
1997-Jun-04 Wed 0.8 0.8 0.79 0.79 2,276 ### 15.9 15.9 ###
1997-Jun-02 Mon 0.82 0.82 0.82 0.82 ### ### 0.1
1997-May-30 Fri 0.82 0.82 0.82 0.82 62.0 62.0 0.1
1997-May-29 Thu 0.82 0.82 0.82 0.82 31,378 25,729 65.3 65.3 0.1
1997-May-21 Wed 0.84 0.84 0.84 0.84 ### ### ###
1997-May-15 Thu 0.84 0.84 0.84 0.84 ### ### ###
1997-May-14 Wed 0.84 0.84 0.84 0.84 70.1 70.1 ###
1997-May-06 Tue 0.83 0.83 0.83 0.83 14,375 ### 67.8 67.8 ###
1997-May-02 Fri 0.83 0.83 0.83 0.83 12,150 10,084 65.4 65.4 ###
1997-Apr-24 Thu 0.8 0.8 0.8 0.8 69.3 69.3 0.1
1997-Apr-23 Wed 0.8 0.8 0.8 0.8 70.6 70.6 0.1
1997-Apr-21 Mon 0.83 0.83 0.83 0.83 1,157 ### ### ### ###
1997-Apr-15 Tue 0.81 0.81 0.81 0.81 6,250 ### ### ### 0.1
1997-Apr-11 Fri 0.78 0.78 0.78 0.78 1,049 ### 78.4 78.4 0.1
1997-Apr-08 Tue 0.81 0.81 0.81 0.81 ### ### 0.1
1997-Apr-07 Mon 0.78 0.78 0.78 0.78 ### ### 0.1
1997-Apr-01 Tue ### ### 0.79 0.79 ### ### ###
1997-Mar-27 Thu 0.8 0.8 0.8 0.8 59.7 59.7 0.1
1997-Mar-26 Wed 0.8 0.8 0.79 0.79 18.2 18.2 ###
1997-Mar-25 Tue 0.8 0.8 0.8 0.8 73.0 73.0 0.1
1997-Mar-24 Mon 0.83 0.83 0.83 0.83 0 ###
1997-Mar-21 Fri 0.83 0.83 0.83 0.83 0 ###
1997-Mar-20 Thu 0.83 0.83 0.83 0.83 0 ###
1997-Mar-19 Wed 0.83 0.83 0.83 0.83 0 ###
1997-Mar-18 Tue 0.83 0.83 0.83 0.83 ### ### ###
1997-Mar-14 Fri 0.84 0.84 0.84 0.84 ### ### ###
1997-Mar-13 Thu 0.84 0.84 0.84 0.84 69.5 69.5 ###
1997-Mar-12 Wed 0.84 0.84 0.84 0.84 ### ### ###
1997-Mar-05 Wed 0.84 0.84 0.83 0.83 17,540 14,645 ### ### ###
1997-Mar-04 Tue 0.84 0.84 0.84 0.84 7,540 ### ### ### ###
1997-Mar-03 Mon 0.84 0.84 0.84 0.84 79.1 79.1 ###
1997-Feb-28 Fri 0.85 0.85 0.85 0.85 71.6 71.6 ###
1997-Feb-26 Wed 0.84 0.84 0.84 0.84 70.5 70.5 ###
1997-Feb-24 Mon 0.85 0.85 0.84 0.84 ### ### ###
1997-Feb-20 Thu 0.85 0.85 0.85 0.85 100,682 85,579 ### ### ###
1997-Feb-18 Tue 0.85 0.85 0.85 0.85 69.4 69.4 ###
1997-Feb-17 Mon 0.82 0.82 0.82 0.82 ### ### 0.1
1997-Feb-14 Fri 0.85 0.85 0.85 0.85 6,443 5,476 74.9 74.9 ###
1997-Feb-13 Thu 0.84 0.85 0.84 0.85 72.7 72.7 ###
1997-Feb-12 Wed 0.83 0.83 0.83 0.83 66.0 66.0 ###
1997-Feb-11 Tue 0.85 0.85 0.85 0.85 68.2 68.2 ###
1997-Feb-10 Mon 0.85 0.85 0.85 0.85 75,855 64,476 ### ### ###
1997-Feb-07 Fri 0.83 0.83 0.83 0.83 23,958 19,885 ### ### ###
1997-Feb-06 Thu 0.83 0.83 0.83 0.83 42 ### 63.8 63.8 ###
1997-Feb-05 Wed 0.85 0.85 0.85 0.85 ### ### ###
1997-Jan-31 Fri 0.83 0.83 0.83 0.83 7,958 ### ### ### ###
1997-Jan-23 Thu 0.82 0.82 0.82 0.82 ### ### 0.1
1997-Jan-22 Wed 0.85 0.85 0.85 0.85 0 ###
1997-Jan-21 Tue 0.85 0.85 0.85 0.85 76.8 76.8 ###
1997-Jan-20 Mon 0.84 0.85 0.84 0.85 ### ### ###
1997-Jan-17 Fri 0.84 0.84 0.8 0.8 3.2 3.2 0.1
1997-Jan-15 Wed 0.85 0.85 0.85 0.85 18,046 ### ### ### ###
1997-Jan-14 Tue 0.84 0.84 0.84 0.84 75.3 75.3 ###
1997-Jan-13 Mon 0.86 0.86 0.84 0.84 38,150 32,427 ### ### ###
1997-Jan-10 Fri 0.87 0.87 0.86 0.86 ### ### ###
1997-Jan-08 Wed 0.86 0.86 0.86 0.86 17,250 ### 66.3 66.3 ###
1997-Jan-07 Tue 0.86 0.86 0.86 0.86 75.9 75.9 ###
1997-Jan-02 Thu 0.85 0.85 0.85 0.85 ### ### ###
1996-Dec-23 Mon 0.85 0.85 0.85 0.85 22,750 ### 68.5 68.5 ###
1996-Dec-06 Fri 0.85 0.85 0.845 0.85 10,040 ### 92.6 92.6 ###
1996-Dec-04 Wed 0.86 0.86 0.82 0.82 6,741 ### 5.8 5.8 0.1
1996-Dec-03 Tue 0.86 0.86 0.86 0.86 18,750 16,125 72.8 72.8 ###
1996-Nov-29 Fri 0.83 0.83 0.83 0.83 1,279 ### 63.0 63.0 ###
1996-Nov-22 Fri 0.86 0.86 0.86 0.86 ### ### ###
1996-Nov-21 Thu 0.85 0.85 0.85 0.85 500,684 425,581 ### ### ###
1996-Nov-20 Wed 0.83 0.83 0.83 0.83 4,270 3,544 64.4 64.4 ###
1996-Nov-19 Tue 0.86 0.86 0.86 0.86 73.6 73.6 ###
1996-Nov-14 Thu 0.86 0.86 0.86 0.86 98,577 84,776 ### ### ###
1996-Nov-12 Tue 0.85 0.85 0.85 0.85 75.1 75.1 ###
1996-Nov-07 Thu 0.82 0.82 0.82 0.82 0 0.1
1996-Nov-05 Tue 0.82 0.82 0.82 0.82 71.4 71.4 0.1
1996-Oct-31 Thu 0.84 0.84 0.84 0.84 67.3 67.3 ###
1996-Oct-30 Wed 0.84 0.84 0.83 0.83 ### ### ###
1996-Oct-29 Tue 0.84 0.84 0.84 0.84 ### ### ###
1996-Oct-28 Mon 0.85 0.85 0.84 0.84 16.3 16.3 ###
1996-Oct-24 Thu 0.84 0.84 0.84 0.84 0 ###
1996-Oct-23 Wed 0.84 0.84 0.84 0.84 0 ###
1996-Oct-22 Tue 0.84 0.84 0.84 0.84 75.1 75.1 ###
1996-Oct-21 Mon 0.86 0.86 0.86 0.86 0 ###
1996-Oct-18 Fri 0.86 0.86 0.86 0.86 68.7 68.7 ###
1996-Oct-17 Thu 0.87 0.87 0.86 0.86 ### ### ###
1996-Oct-16 Wed ### ### ### ### 0 0.0
1996-Oct-15 Tue ### ### ### ### 0 0.0
1996-Oct-14 Mon ### ### ### ### ### ### 0.0
1996-Oct-11 Fri ### ### ### ### 0 0.0
1996-Oct-10 Thu ### ### ### ### 0 0.0
1996-Oct-09 Wed ### ### ### ### 0 0.0
1996-Oct-08 Tue ### ### ### ### 0 0.0
1996-Oct-07 Mon ### ### ### ### 0 0.0
1996-Oct-04 Fri ### ### ### ### 0 0.0
1996-Oct-03 Thu ### ### ### ### 0 0.0
1996-Oct-02 Wed ### ### ### ### 0 0.0
1996-Oct-01 Tue ### ### ### ### 0 0.0
1996-Sep-30 Mon 0.88 ### 0.88 ### ### ### 0.0
1996-Sep-27 Fri 0.86 0.86 0.86 0.86 0 ###
1996-Sep-26 Thu 0.86 0.86 0.86 0.86 0 ###
1996-Sep-25 Wed 0.86 0.86 0.86 0.86 0 ###
1996-Sep-24 Tue 0.86 0.86 0.86 0.86 0 ###
1996-Sep-23 Mon 0.86 0.86 0.86 0.86 ### ### ###
1996-Sep-20 Fri 0.86 0.86 0.86 0.86 ### ### ###
1996-Sep-19 Thu 0.85 0.85 0.85 0.85 0 ###
1996-Sep-18 Wed 0.85 0.85 0.85 0.85 0 ###
1996-Sep-17 Tue 0.85 0.85 0.85 0.85 0 ###
1996-Sep-16 Mon 0.85 0.85 0.85 0.85 0 ###
1996-Sep-13 Fri 0.85 0.85 0.85 0.85 ### ### ###
1996-Sep-12 Thu 0.85 0.85 0.85 0.85 0 ###
1996-Sep-11 Wed 0.85 0.85 0.85 0.85 0 ###
1996-Sep-10 Tue 0.85 0.85 0.85 0.85 ### ### ###
1996-Sep-09 Mon 0.85 0.85 0.85 0.85 0 ###
1996-Sep-06 Fri 0.85 0.85 0.85 0.85 72.6 72.6 ###
1996-Sep-05 Thu 0.84 0.84 0.83 0.83 13.2 13.2 ###
1996-Sep-04 Wed 0.83 0.83 0.83 0.83 0 ###
1996-Sep-03 Tue 0.83 0.83 0.83 0.83 0 ###
1996-Sep-02 Mon 0.83 0.83 0.83 0.83 ### ### ###
1996-Aug-30 Fri 0.83 0.83 0.83 0.83 0 ###
1996-Aug-29 Thu 0.83 0.83 0.83 0.83 71.5 71.5 ###
1996-Aug-28 Wed 0.83 0.83 0.83 0.83 0 ###
1996-Aug-27 Tue 0.83 0.83 0.83 0.83 76.0 76.0 ###
1996-Aug-26 Mon 0.85 0.85 0.85 0.85 0 ###
1996-Aug-23 Fri 0.85 0.85 0.85 0.85 70.1 70.1 ###
1996-Aug-22 Thu 0.86 0.86 0.86 0.86 0 ###
1996-Aug-21 Wed 0.86 0.86 0.86 0.86 0 ###
1996-Aug-20 Tue 0.86 0.86 0.86 0.86 0 ###
1996-Aug-19 Mon 0.86 0.86 0.86 0.86 0 ###
1996-Aug-16 Fri 0.86 0.86 0.86 0.86 0 ###
1996-Aug-15 Thu 0.86 0.86 0.86 0.86 0 ###
1996-Aug-14 Wed 0.86 0.86 0.86 0.86 0 ###
1996-Aug-13 Tue 0.87 0.87 0.86 0.86 ### ### ###
1996-Aug-12 Mon 0.87 0.87 0.87 0.87 0 0.1
1996-Aug-09 Fri 0.87 0.87 0.87 0.87 ### ### 0.1
1996-Aug-08 Thu 0.86 0.86 0.86 0.86 0 ###
1996-Aug-07 Wed 0.86 0.86 0.86 0.86 0 ###
1996-Aug-06 Tue 0.86 0.86 0.86 0.86 ### ### ###
1996-Aug-05 Mon 0.86 0.86 0.86 0.86 0 ###
1996-Aug-02 Fri 0.86 0.86 0.86 0.86 ### ### ###
1996-Aug-01 Thu ### ### ### ### 0 0.0
1996-Jul-31 Wed 0.86 ### 0.85 ### ### ### 0.0
1996-Jul-30 Tue ### ### ### ### 0 0.0
1996-Jul-29 Mon ### ### ### ### 0 0.0
1996-Jul-26 Fri ### ### ### ### 0 0.0
1996-Jul-25 Thu ### ### ### ### 0 0.0
1996-Jul-24 Wed ### ### ### ### 0 0.0
1996-Jul-23 Tue ### ### ### ### 0 0.0
1996-Jul-22 Mon ### ### ### ### 0 0.0
1996-Jul-19 Fri ### ### ### ### 0 0.0
1996-Jul-18 Thu ### ### ### ### 0 0.0
1996-Jul-17 Wed ### ### ### ### 0 0.0
1996-Jul-16 Tue ### ### ### ### 0 0.0
1996-Jul-15 Mon ### ### ### ### 0 0.0
1996-Jul-12 Fri ### ### ### ### 0 0.0
1996-Jul-11 Thu ### ### ### ### 0 0.0
1996-Jul-10 Wed ### ### ### ### 0 0.0
1996-Jul-09 Tue ### ### ### ### 73.2 73.2 0.0
1996-Jul-08 Mon 0.88 0.88 0.88 0.88 0 0.1
1996-Jul-05 Fri 0.88 0.88 0.88 0.88 0 0.1
1996-Jul-04 Thu 0.88 0.88 0.88 0.88 0 0.1
1996-Jul-03 Wed 0.88 0.88 0.88 0.88 0 0.1
1996-Jul-02 Tue 0.88 0.88 0.88 0.88 ### ### 0.1
1996-Jul-01 Mon 0.88 0.88 0.88 0.88 70.7 70.7 0.1


<< Previous 1 2 3 4

Server processing from 2026-03-16 12:24:44 thru 2026-03-16 12:24:44 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000