Stock Trading: www.OzSuper.com LogoNew 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 2018-02-20 21:25:47 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(DVN) DEVINE LIMITED Daily Prices...

     Prev Section TOC    Company Info for DVN    Basic Next Section


Company Details for (DVN) DEVINE LIMITED

Listing CodeDVN
Listing NameDEVINE LIMITED
GICS SectorReal Estate
ISIN NameDEVINE LIMITED
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000DVN6


Maximum Price date available .. Monday 19th February 2018
Latest price with VOLUME for DVN .. Monday 19th February 2018

DVN is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for DVN    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (DVN) DEVINE LIMITED
DateOpenHighLowCloseVolume
2018-02-190.410.41#########
2018-02-160.420.420.410.41###
2018-02-150.3850.3850.3850.3850
2018-02-14######0.3850.385###
2018-02-13###############
2018-02-12############0
2018-02-09############0
2018-02-08############0
2018-02-07############0
2018-02-06############0
2018-02-05############3753
2018-02-02############0
2018-02-01############0
2018-01-31############0
2018-01-30############0
2018-01-290.4#########5586
2018-01-25############0
2018-01-240.4###0.4######
2018-01-23###0.4###0.448379
2018-01-22############1385
2018-01-190.40.40.40.40
2018-01-180.40.40.40.45528
2018-01-170.3850.40.3850.4###
2018-01-16######0.3850.385###
2018-01-15###0.4#########
2018-01-12###############
2018-01-11###############
2018-01-10############0
2018-01-09############0
2018-01-08############3548
2018-01-050.40.4#########
2018-01-040.40.40.40.49823
2018-01-030.40.40.40.4###
2018-01-02############0
2017-12-29############0
2017-12-28############0
2017-12-27############0
2017-12-22############9188
2017-12-210.40.40.40.420250
2017-12-200.420.420.410.415170
2017-12-190.40.4250.40.42510058
2017-12-18############0
2017-12-15############1822
2017-12-140.40.40.40.40
2017-12-130.40.40.40.40
2017-12-12###0.4###0.4###
2017-12-110.40.40.40.40
2017-12-08###0.4###0.43451
2017-12-070.40.4#########
2017-12-060.430.430.430.430
2017-12-050.430.430.430.430
2017-12-040.430.430.430.432551
2017-12-010.4220.4220.4220.4220
2017-11-300.420.4220.420.422###
2017-11-290.40.42###0.42###
2017-11-280.40.40.40.40
2017-11-27###0.4###0.44776
2017-11-24############0
2017-11-23############0
2017-11-22############0
2017-11-210.4############
2017-11-200.410.410.410.41###
2017-11-170.40.410.40.415740
2017-11-160.40.4#########
2017-11-15###0.4###0.4###
2017-11-14############0
2017-11-13############0
2017-11-100.385###0.385###74827
2017-11-09###0.40.3850.4103043
2017-11-08############0
2017-11-07############0
2017-11-06############0
2017-11-03############0
2017-11-02############0
2017-11-01###############
2017-10-310.375###0.375######
2017-10-30###0.375###0.375###
2017-10-270.3750.3750.3750.3750
2017-10-260.3750.3750.3750.3750
2017-10-250.3750.3750.3750.3750
2017-10-240.3750.3750.3750.375###
2017-10-230.3750.3750.3750.3750
2017-10-20###0.375###0.375###
2017-10-190.3750.3750.3750.3750
2017-10-180.3750.3750.3750.3750
2017-10-170.3750.3750.3750.3750
2017-10-16###0.375###0.37513625
2017-10-13############0
2017-10-12############0
2017-10-11############0
2017-10-10############0
2017-10-09############0
2017-10-06############0
2017-10-05###############
2017-10-040.3750.3750.3750.375###
2017-10-030.3750.3750.3750.3750
2017-10-020.3750.3750.3750.375###
2017-09-29############0
2017-09-28############0
2017-09-27############0
2017-09-26############0
2017-09-25############0
2017-09-22############0
2017-09-21############0
2017-09-20############0
2017-09-19############7176
2017-09-18###0.375###0.375###
2017-09-150.3750.3750.3750.3750
2017-09-140.3750.3750.3750.3750
2017-09-130.3750.3750.3750.3750
2017-09-120.3550.3750.3550.375###
2017-09-110.3750.375######53279
2017-09-08############0
2017-09-070.3750.377#########
2017-09-06############0
2017-09-05############0
2017-09-04############0
2017-09-01############0
2017-08-31############0
2017-08-30############0
2017-08-29############0
2017-08-28###############
2017-08-25###############
2017-08-24############0
2017-08-23############0
2017-08-22############0
2017-08-210.375#########1149
2017-08-18############0
2017-08-17############9471
2017-08-16############0
2017-08-15############0
2017-08-14###############
2017-08-11###############
2017-08-10############0
2017-08-090.375###0.375######
2017-08-08###############
2017-08-07############145420
2017-08-04############0
2017-08-03###############
2017-08-02############65286
2017-08-01############87972
2017-07-31###############
2017-07-28###############
2017-07-27###############
2017-07-26###############
2017-07-25###############
2017-07-24############0
2017-07-21############61779
2017-07-20###############
2017-07-190.3750.3750.3750.375###
2017-07-180.3750.3750.3750.375###
2017-07-170.3750.3750.3750.375###
2017-07-14############10979
2017-07-130.3750.375######21274
2017-07-120.3750.3850.3750.385###
2017-07-110.3750.3750.3750.3752057
2017-07-10############350
2017-07-07############0
2017-07-06############0
2017-07-05############0
2017-07-04###############
2017-07-03############18170
2017-06-300.355###0.355######
2017-06-29######0.3550.35557326
2017-06-28############1
2017-06-27###############
2017-06-26############65050
2017-06-23############0
2017-06-22###############
2017-06-21###############
2017-06-20###############
2017-06-19############9949
2017-06-16############0
2017-06-15###############
2017-06-14############0
2017-06-13############8078
2017-06-09###############
2017-06-08############0
2017-06-07############0
2017-06-06############0
2017-06-05############0
2017-06-02############0
2017-06-01###############
2017-05-310.40.40.40.40
2017-05-300.40.40.40.40
2017-05-290.40.40.40.40
2017-05-260.40.40.40.4###
2017-05-25###############
2017-05-24############0
2017-05-23############0
2017-05-22############0
2017-05-19############0
2017-05-18###############
2017-05-170.40.40.40.475150
2017-05-16############14141
2017-05-150.40.40.40.40
2017-05-12######0.40.4###
2017-05-11############3222
2017-05-100.410.42#########
2017-05-090.420.420.420.42###
2017-05-080.410.410.410.41###
2017-05-050.410.410.410.410
2017-05-040.410.410.410.410
2017-05-03######0.410.41###
2017-05-020.440.440.440.44###
2017-05-010.440.440.440.440
2017-04-280.440.440.440.44###
2017-04-27###############
2017-04-26############0
2017-04-24############250
2017-04-21############0
2017-04-20############38948
2017-04-190.420.420.420.420
2017-04-180.420.420.420.425881
2017-04-130.410.420.410.4210954
2017-04-120.42###0.41###14876
2017-04-11############0
2017-04-10############0
2017-04-07############0
2017-04-060.43###0.43######
2017-04-050.420.420.420.420
2017-04-040.420.420.420.420
2017-04-030.420.420.420.42###
2017-03-310.410.420.410.4254855
2017-03-300.410.410.410.41###
2017-03-290.410.410.410.4178153
2017-03-280.410.410.410.41###
2017-03-270.420.420.410.41190848
2017-03-240.420.420.420.420
2017-03-230.420.420.420.420
2017-03-220.420.420.420.429954
2017-03-210.420.420.420.420
2017-03-200.420.420.420.420
2017-03-170.420.420.420.42###
2017-03-160.420.420.420.420
2017-03-150.420.420.420.420
2017-03-140.420.420.420.424970
2017-03-130.420.420.420.420
2017-03-100.420.420.420.423555
2017-03-090.420.420.420.428242
2017-03-080.420.420.420.42###
2017-03-070.420.420.420.42181
2017-03-060.440.440.420.42###
2017-03-030.440.440.440.44178
2017-03-020.440.440.440.44###
2017-03-010.440.440.420.4342185
2017-02-280.440.440.440.445354
2017-02-270.440.450.440.4497826
2017-02-240.440.450.440.44###
2017-02-230.4450.4450.440.4479228
2017-02-220.4550.4550.4550.4550
2017-02-210.4450.4550.4450.455###
2017-02-200.4450.4450.4450.445###
2017-02-170.4450.450.4450.44548452
2017-02-160.4450.450.4450.45###
2017-02-150.450.4550.450.45###
2017-02-140.4450.450.4450.445###
2017-02-130.4450.4450.440.44###
2017-02-100.4450.4450.4450.445###
2017-02-090.4450.4450.4450.445###
2017-02-080.450.450.4450.445###
2017-02-070.4450.450.4450.45###
2017-02-060.450.4550.4450.445###
2017-02-030.450.450.450.451927
2017-02-020.450.4550.450.45535273
2017-02-010.450.4550.450.45###
2017-01-310.4450.4550.4450.4522547
2017-01-300.4550.4550.4450.44541184
2017-01-270.4450.4550.4450.45544184
2017-01-250.4450.4450.4450.4456159
2017-01-240.450.450.450.45###
2017-01-230.4450.450.4450.45###
2017-01-200.440.450.440.445###
2017-01-190.450.450.440.44###
2017-01-180.450.450.450.450
2017-01-170.450.450.450.450
2017-01-160.450.450.450.450
2017-01-130.450.450.450.45###
2017-01-120.4550.4550.450.45###
2017-01-110.450.450.450.450
2017-01-100.450.450.450.450
2017-01-090.450.450.450.450
2017-01-060.450.450.450.450
2017-01-050.450.450.450.453750
2017-01-040.450.450.450.45###
2017-01-030.450.4550.450.45544747
2016-12-300.450.450.450.450
2016-12-290.450.450.450.450
2016-12-280.450.450.450.4511051
2016-12-230.450.450.450.45###
2016-12-220.4550.4550.4550.4550
2016-12-210.4450.4550.4450.455###
2016-12-200.440.440.440.440
2016-12-190.440.440.440.4440185
2016-12-160.4450.4450.440.44###
2016-12-150.440.440.440.4448
2016-12-140.440.440.440.44###
2016-12-130.440.440.440.440
2016-12-120.440.440.440.44###
2016-12-090.440.440.440.440
2016-12-080.440.440.440.440
2016-12-070.450.450.440.44###
2016-12-060.440.450.440.45###
2016-12-050.440.440.440.4454
2016-12-020.440.440.440.443351
2016-12-010.440.450.440.44###
2016-11-300.440.440.440.44###
2016-11-290.440.440.440.4444
2016-11-280.440.440.440.440
2016-11-250.440.440.440.440
2016-11-240.440.440.440.440
2016-11-230.440.440.440.440
2016-11-220.440.440.440.440
2016-11-210.440.440.440.440
2016-11-180.440.440.440.440
2016-11-170.440.440.440.44###
2016-11-160.440.440.440.440
2016-11-150.440.440.440.440
2016-11-140.440.440.440.440
2016-11-110.440.440.440.440
2016-11-100.440.440.440.44###
2016-11-090.4450.4450.440.44###
2016-11-080.440.440.440.44###
2016-11-070.440.440.440.44###
2016-11-040.450.450.450.450
2016-11-030.450.450.450.450
2016-11-020.450.450.450.45###
2016-11-010.450.450.450.450
2016-10-310.4550.4550.450.45###
2016-10-28######0.460.46101347
2016-10-270.4550.4550.4550.4550
2016-10-260.460.460.4550.455###
2016-10-250.450.450.450.45###
2016-10-240.470.470.450.45###
2016-10-21######0.460.46###
2016-10-200.480.480.480.480
2016-10-190.470.480.460.4811957
2016-10-180.460.460.460.460
2016-10-170.460.460.460.460
2016-10-140.460.460.460.460
2016-10-130.460.460.460.46###
2016-10-120.470.470.470.470
2016-10-110.470.470.470.470
2016-10-100.470.470.470.470
2016-10-070.470.470.470.47###
2016-10-060.470.470.470.47###
2016-10-050.4750.4750.470.47###
2016-10-040.4750.4750.4750.475###
2016-10-030.460.460.460.46171
2016-09-300.460.460.460.46155
2016-09-290.460.460.460.460
2016-09-280.4850.4850.460.4621073
2016-09-270.480.480.4750.475###
2016-09-260.480.480.480.480
2016-09-230.480.480.480.480
2016-09-220.480.480.480.48###
2016-09-210.480.480.470.47###
2016-09-200.4850.4850.4850.4857251
2016-09-190.4850.4850.4850.485###
2016-09-160.480.4850.480.48542651
2016-09-150.480.480.480.482
2016-09-140.480.480.480.482
2016-09-130.480.480.480.480
2016-09-120.480.480.480.480
2016-09-090.480.480.480.48###
2016-09-080.480.480.480.480
2016-09-070.480.480.480.480
2016-09-060.480.480.480.486750
2016-09-050.480.480.480.480
2016-09-020.480.480.480.480
2016-09-010.4850.4850.4750.48216942
2016-08-310.4850.4850.4850.4853
2016-08-300.480.4850.480.485###
2016-08-290.490.490.4850.485###
2016-08-260.490.490.490.493
2016-08-250.5###0.50.56273
2016-08-240.50.50.50.5###
2016-08-230.50.50.50.50
2016-08-220.50.50.50.58180
2016-08-190.49###0.49###52644
2016-08-180.490.50.490.49###
2016-08-170.490.490.490.49###
2016-08-16############49
2016-08-150.49###0.49######
2016-08-120.50.50.4750.47540481
2016-08-110.480.480.480.480
2016-08-100.480.480.480.4833688
2016-08-090.50.51######25625
2016-08-08###0.5###0.5###
2016-08-050.480.480.480.480
2016-08-040.480.480.480.4834174
2016-08-030.4750.4750.4750.4750
2016-08-020.4750.4750.4750.4750
2016-08-010.4750.4750.4750.4750
2016-07-290.4750.4750.4750.4751440
2016-07-280.4850.4850.4750.475###
2016-07-270.4850.4850.4850.4850
2016-07-260.4850.4850.4850.4850
2016-07-250.4850.4850.4850.4856125
2016-07-220.50.50.50.52779
2016-07-210.490.490.490.493470
2016-07-200.490.50.490.5###
2016-07-190.4850.4850.4850.4850
2016-07-180.4850.4850.4850.4850
2016-07-150.4850.4850.4850.4850
2016-07-140.4820.4850.4820.485###
2016-07-130.480.480.480.4834426
2016-07-120.450.450.450.450
2016-07-110.450.450.450.450
2016-07-08######0.450.4535574
2016-07-070.430.430.430.430
2016-07-060.480.480.430.43###
2016-07-050.480.480.480.480
2016-07-040.480.480.480.4818250
2016-07-010.480.480.480.480
2016-06-300.490.490.480.48###
2016-06-290.50.50.50.5###
2016-06-280.480.490.480.48###
2016-06-270.50.50.50.5###
2016-06-240.510.510.460.46###
2016-06-230.510.510.510.510
2016-06-220.510.510.510.510
2016-06-210.510.510.510.510
2016-06-200.510.510.510.51###
2016-06-170.520.520.510.5134985
2016-06-160.520.520.520.520
2016-06-150.520.520.520.520
2016-06-140.520.520.520.5261227
2016-06-100.520.520.520.527627
2016-06-090.520.530.520.52###
2016-06-080.530.530.520.52###
2016-06-070.520.520.520.52###
2016-06-060.5250.5250.520.52###
2016-06-030.510.510.510.510
2016-06-020.510.510.510.510
2016-06-01######0.510.5116556
2016-05-310.510.510.510.51###
2016-05-300.550.550.550.55###
2016-05-270.550.550.550.55###
2016-05-260.550.550.550.550
2016-05-250.550.550.550.550
2016-05-240.550.550.550.55###
2016-05-230.550.550.550.55###
2016-05-200.5550.5550.5550.5550
2016-05-190.5550.5550.5550.5550
2016-05-180.5550.5550.5550.555###
2016-05-170.550.5550.550.55563683
2016-05-160.550.550.550.55###
2016-05-130.570.570.550.55###
2016-05-120.550.550.550.55###
2016-05-11############0
2016-05-10###############
2016-05-090.550.550.550.55###
2016-05-06###############
2016-05-05###############
2016-05-04############13224
2016-05-03###############
2016-05-02############159142
2016-04-29############3040
2016-04-28############0
2016-04-27###############
2016-04-26############175876
2016-04-220.580.590.580.59145385
2016-04-210.570.5750.570.5785148
2016-04-200.5750.5750.5750.575###
2016-04-190.550.550.550.552840
2016-04-180.550.550.550.55###
2016-04-150.580.580.580.58###
2016-04-140.550.550.550.551250
2016-04-130.550.550.550.5545247
2016-04-120.550.550.550.550
2016-04-110.550.550.550.5567940
2016-04-080.550.550.550.55###
2016-04-070.560.560.550.55###
2016-04-060.560.560.560.56###
2016-04-050.560.560.560.56###
2016-04-040.550.570.550.57153379
2016-04-010.550.550.550.55###
2016-03-310.520.520.520.52###
2016-03-300.50.50.50.56542
2016-03-290.50.50.50.50
2016-03-240.50.50.50.50
2016-03-230.50.50.50.5###
2016-03-220.50.50.50.50
2016-03-210.480.50.480.534624
2016-03-180.470.470.470.470
2016-03-170.450.470.450.47###
2016-03-160.450.450.450.453787
2016-03-150.450.450.450.45###
2016-03-140.450.450.450.450
2016-03-110.450.450.450.45###
2016-03-100.450.450.450.45###
2016-03-090.450.450.450.4546953
2016-03-080.450.450.420.45386071
2016-03-070.450.450.420.43189122
2016-03-040.450.450.430.43###
2016-03-030.450.450.420.42###
2016-03-020.4450.450.420.42316954
2016-03-010.490.490.420.42###
2016-02-290.510.510.470.5137145
2016-02-260.50.50.50.5###
2016-02-250.50.530.50.534676
2016-02-240.490.490.490.490
2016-02-230.50.50.490.49###
2016-02-22######0.470.47115340
2016-02-190.510.54#########
2016-02-180.4750.510.475###130176
2016-02-17############0
2016-02-16############0
2016-02-15############0
2016-02-12############0
2016-02-11############0
2016-02-100.6750.675#########
2016-02-09############49285
2016-02-08############4444
2016-02-05############11345
2016-02-04###############
2016-02-03############0
2016-02-02############6250
2016-02-01############0
2016-01-29###############
2016-01-280.675######0.675###
2016-01-27############71253
2016-01-250.70.71######22423
2016-01-220.70.70.70.722428
2016-01-210.70.70.70.73621
2016-01-200.70.70.70.70
2016-01-190.70.70.70.74375
2016-01-180.7###0.70.711847
2016-01-150.70.70.70.7###
2016-01-140.710.71#########
2016-01-13######0.710.71###
2016-01-12############8
2016-01-110.710.710.710.710
2016-01-080.70.710.70.7159624
2016-01-070.70.70.70.70
2016-01-060.70.70.70.70
2016-01-050.70.70.70.70
2016-01-040.70.70.70.7###
2015-12-310.70.70.70.7###
2015-12-30###############
2015-12-290.760.760.7450.7451463029
2015-12-240.760.760.740.751755688
2015-12-230.780.7820.780.78###
2015-12-220.7850.7850.780.78328257
2015-12-210.7850.7870.7850.785562050
2015-12-180.790.790.7850.787###
2015-12-170.7850.790.7850.79812484
2015-12-160.7850.7850.7850.785240676
2015-12-150.7850.7850.7850.785###
2015-12-140.780.7850.780.785###
2015-12-110.780.7850.780.782135080
2015-12-100.7850.790.780.785###
2015-12-090.7550.760.7550.755201152
2015-12-080.7550.760.7550.76132922
2015-12-070.76###0.750.76991182
2015-12-040.7550.760.7550.76###
2015-12-030.750.7550.750.755###
2015-12-020.7550.760.750.75200252
2015-12-010.770.770.750.751265940
2015-11-300.770.78###0.78149779
2015-11-270.780.780.770.7852559
2015-11-260.78###0.780.7960942
2015-11-25###0.8###0.81058855
2015-11-24############28250
2015-11-23###0.77######15256
2015-11-20###############
2015-11-19###############
2015-11-180.770.775#########
2015-11-17############78846
2015-11-16###0.77######3033542
2015-11-13############694859
2015-11-120.760.7750.76######
2015-11-110.760.770.760.76###
2015-11-100.755###0.7550.761955256
2015-11-09###############
2015-11-06############46724
2015-11-05###############
2015-11-04############10270
2015-11-03############3243
2015-11-02###############
2015-10-300.56###0.56###29974
2015-10-29############11579
2015-10-280.59###0.59######
2015-10-270.56###0.560.57###
2015-10-260.5450.550.540.55###
2015-10-230.530.560.530.54307678
2015-10-22######0.530.53###
2015-10-21######0.6250.625###
2015-10-20###############
2015-10-19######0.625###51045
2015-10-16###############
2015-10-15###############
2015-10-14############0
2015-10-13############0
2015-10-12############23250
2015-10-09###0.645#########
2015-10-08###0.655###0.655###
2015-10-07############29675
2015-10-060.6450.655#########


     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 2018-02-20 21:25:47 thru 2018-02-20 21:25:47 GMT for 0 secs.
Page length category 2 - Current - 0, 00000