Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Mon 26-Feb-23 09:20:36 PM 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

(DVN) DEVINE LIMITED Daily Prices Page 11...

     Prev Section TOC    Company Info for DVN    Limits Next Section


Company Details for (DVN) DEVINE LIMITED

Listing Code DVN
Listing Name DEVINE LIMITED
GICS Sector Real Estate
ISIN Name DEVINE LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000DVN6


Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for DVN .. Friday 16th July 2021

DVN 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 0.079 1 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for DVN    Bottom Next Section


<< 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 Next >>


End of day Prices (full format),

150 Days for (DVN) DEVINE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.042
2015-Jun-24 Wed ### ### ### ### 73.8 73.8 0.0
2015-Jun-23 Tue ### ### ### ### 17,083 0 ### ### 0.0
2015-Jun-22 Mon ### ### ### ### ### ### 0.0
2015-Jun-19 Fri 0.655 0.657 ### ### 748,440 ### 10.7 10.7 0.0
2015-Jun-18 Thu ### ### ### ### 137,458 0 14.0 14.0 0.0
2015-Jun-17 Wed 0.685 0.685 ### ### 57,383 19,653 ### ### 0.0
2015-Jun-16 Tue 0.7 0.7 ### 0.685 120,143 42,050 17.1 17.1 0.0
2015-Jun-15 Mon 0.685 0.685 0.685 0.685 7,880 ### 75.0 75.0 0.0
2015-Jun-12 Fri 0.7 0.7 ### ### 17.3 17.3 0.0
2015-Jun-11 Thu ### ### ### ### 32,754 0 ### ### 0.0
2015-Jun-10 Wed ### 0.7 ### 0.7 ### ### ###
2015-Jun-09 Tue 0.72 0.72 0.7 0.7 15.6 15.6 ###
2015-Jun-05 Fri 0.74 0.74 ### ### 83,854 31,025 24.0 24.0 0.0
2015-Jun-04 Thu 0.75 0.75 0.75 0.75 140,375 105,281 80.3 80.3 ###
2015-Jun-03 Wed 0.76 0.76 0.755 0.755 462,250 350,154 ### ### ###
2015-Jun-02 Tue 0.75 0.755 0.75 0.75 161,424 121,471 82.1 82.1 ###
2015-Jun-01 Mon 0.76 0.76 0.75 0.75 74,048 ### ### ### ###
2015-May-29 Fri 0.76 0.77 0.75 0.77 268,258 203,876 ### ### 0.1
2015-May-28 Thu 0.75 0.76 0.75 0.75 966,076 729,387 75.9 75.9 ###
2015-May-27 Wed 0.76 0.76 0.73 0.74 308,559 229,876 ### ### 0.1
2015-May-26 Tue 0.785 0.8 0.78 0.785 319,141 252,121 ### ### ###
2015-May-25 Mon 0.8 0.8 0.8 0.8 21,755 ### ### ### 0.1
2015-May-22 Fri ### 0.8 ### 0.8 20,185 8,074 76.4 76.4 0.1
2015-May-21 Thu 0.8 0.8 0.785 ### 25.2 25.2 0.0
2015-May-20 Wed 0.81 0.81 0.785 0.8 21.6 21.6 0.1
2015-May-19 Tue 0.81 0.81 0.81 0.81 ### ### 0.1
2015-May-18 Mon 0.81 0.81 0.81 0.81 78.6 78.6 0.1
2015-May-15 Fri 0.81 0.81 0.81 0.81 27,656 ### 71.5 71.5 0.1
2015-May-14 Thu 0.79 ### 0.79 0.8 144,486 57,071 ### ### 0.1
2015-May-13 Wed 0.79 0.79 0.79 0.79 28 22 ### ### ###
2015-May-12 Tue 0.79 0.79 0.77 0.79 118,883 92,728 67.6 67.6 ###
2015-May-11 Mon 0.78 0.79 0.77 0.77 277,053 ### ### ### 0.1
2015-May-08 Fri 0.78 0.78 0.78 0.78 149,444 ### 69.3 69.3 0.1
2015-May-07 Thu 0.78 0.78 0.77 0.78 73.7 73.7 0.1
2015-May-06 Wed 0.79 0.8 0.77 0.78 24.9 24.9 0.1
2015-May-05 Tue 0.79 0.79 0.79 0.79 22,959 ### 76.1 76.1 ###
2015-May-04 Mon 0.79 0.79 0.785 0.79 13,382 ### 66.8 66.8 ###
2015-May-01 Fri 0.79 0.79 0.78 0.79 22,342 ### ### ### ###
2015-Apr-30 Thu 0.79 0.79 0.78 0.79 34,672 ### 68.7 68.7 ###
2015-Apr-29 Wed 0.79 0.79 0.78 0.79 29,877 23,453 80.0 80.0 ###
2015-Apr-28 Tue 0.79 0.79 0.77 0.79 57,179 ### 76.7 76.7 ###
2015-Apr-27 Mon 0.79 0.79 0.775 0.775 76,323 59,722 15.4 15.4 0.1
2015-Apr-24 Fri 0.775 0.79 0.775 0.775 119,988 ### 63.7 63.7 0.1
2015-Apr-23 Thu 0.78 0.8 0.775 0.775 25.6 25.6 0.1
2015-Apr-22 Wed 0.775 0.775 0.775 0.775 ### ### 0.1
2015-Apr-21 Tue 0.8 0.8 0.775 0.775 216,729 170,674 ### ### 0.1
2015-Apr-20 Mon 0.82 0.82 0.775 0.79 ### ### ###
2015-Apr-17 Fri ### 0.82 ### 0.82 ### ### 0.1
2015-Apr-16 Thu ### 0.8 ### 0.8 64,259 ### ### ### 0.1
2015-Apr-15 Wed 0.82 0.82 ### ### ### ### 0.0
2015-Apr-14 Tue 0.8 0.8 0.8 0.8 0 0.1
2015-Apr-13 Mon 0.82 0.83 0.76 0.8 250,252 198,950 15.2 15.2 0.1
2015-Apr-10 Fri 0.825 0.825 0.825 0.825 0 0.1
2015-Apr-09 Thu 0.86 0.86 0.825 0.825 9.5 9.5 0.1
2015-Apr-08 Wed 0.89 0.89 0.84 0.87 ### ### 0.1
2015-Apr-07 Tue ### ### ### ### 44,274 0 ### ### 0.0
2015-Apr-02 Thu ### ### ### ### 141,551 0 24.1 24.1 0.0
2015-Apr-01 Wed ### ### ### ### 67,753 0 ### ### 0.0
2015-Mar-31 Tue ### ### ### ### 94,970 0 68.4 68.4 0.0
2015-Mar-30 Mon ### ### ### ### 60,055 0 ### ### 0.0
2015-Mar-27 Fri ### ### ### ### 6,026 0 63.3 63.3 0.0
2015-Mar-26 Thu ### ### ### ### 30,054 0 82.0 82.0 0.0
2015-Mar-25 Wed ### ### 0.89 ### 81.9 81.9 0.0
2015-Mar-24 Tue ### ### 0.89 ### 109,280 48,629 ### ### 0.0
2015-Mar-23 Mon ### ### ### ### ### ### 0.0
2015-Mar-20 Fri 0.89 0.89 0.89 0.89 978 870 ### ### ###
2015-Mar-19 Thu ### ### ### ### ### ### 0.0
2015-Mar-18 Wed ### ### ### ### 9,770 0 ### ### 0.0
2015-Mar-17 Tue ### ### ### ### ### ### 0.0
2015-Mar-16 Mon ### ### ### ### 113,284 0 ### ### 0.0
2015-Mar-13 Fri ### ### ### ### 77,644 0 74.5 74.5 0.0
2015-Mar-12 Thu ### ### ### ### ### ### 0.0
2015-Mar-11 Wed ### ### ### ### 43,741 0 ### ### 0.0
2015-Mar-10 Tue ### ### ### ### ### ### 0.0
2015-Mar-09 Mon ### ### ### ### 77.9 77.9 0.0
2015-Mar-06 Fri ### ### ### ### 21.9 21.9 0.0
2015-Mar-05 Thu 0.925 0.925 0.925 0.925 0 ###
2015-Mar-04 Wed 0.927 0.927 0.925 0.925 126,650 117,277 ### ### ###
2015-Mar-03 Tue ### ### 0.925 0.925 ### ### ###
2015-Mar-02 Mon ### ### ### ### 69.4 69.4 0.0
2015-Feb-27 Fri ### ### ### ### 64.3 64.3 0.0
2015-Feb-26 Thu ### ### ### ### 10,959 0 22.8 22.8 0.0
2015-Feb-25 Wed ### ### ### ### ### ### 0.0
2015-Feb-24 Tue ### ### ### ### 70,543 0 20.0 20.0 0.0
2015-Feb-23 Mon 0.942 ### ### ### 83,479 0 21.9 21.9 0.0
2015-Feb-20 Fri ### ### ### ### 169,472 0 ### ### 0.0
2015-Feb-19 Thu ### ### 0.955 0.955 198,658 94,859 ### ### 0.1
2015-Feb-18 Wed 0.945 ### ### 0.945 ### ### 0.1
2015-Feb-17 Tue 0.925 ### 0.925 ### ### ### 0.0
2015-Feb-16 Mon ### ### 0.925 0.925 85,788 39,676 ### ### ###
2015-Feb-13 Fri ### ### ### ### 22.5 22.5 0.0
2015-Feb-12 Thu 0.925 0.925 0.925 0.925 2,754 2,547 ### ### ###
2015-Feb-11 Wed 0.925 0.945 0.925 0.945 21,655 20,247 ### ### 0.1
2015-Feb-10 Tue ### 0.945 ### ### 21.9 21.9 0.0
2015-Feb-09 Mon ### ### ### ### 199,184 0 ### ### 0.0
2015-Feb-06 Fri ### ### ### ### 116,186 0 78.8 78.8 0.0
2015-Feb-05 Thu ### ### ### ### 12,079 0 ### ### 0.0
2015-Feb-04 Wed ### ### ### ### 34,058 0 89.1 89.1 0.0
2015-Feb-03 Tue ### ### ### ### 75.3 75.3 0.0
2015-Feb-02 Mon ### ### ### ### 28,052 0 69.4 69.4 0.0
2015-Jan-30 Fri ### ### ### ### ### ### 0.0
2015-Jan-29 Thu ### ### ### ### 65.7 65.7 0.0
2015-Jan-28 Wed ### ### ### ### 172 0 ### ### 0.0
2015-Jan-27 Tue ### ### ### ### 14,776 0 ### ### 0.0
2015-Jan-23 Fri ### ### ### ### 22,857 0 ### ### 0.0
2015-Jan-22 Thu ### ### ### ### 0 0.0
2015-Jan-21 Wed ### ### ### ### 26,188 0 ### ### 0.0
2015-Jan-20 Tue ### ### ### ### 14,671 0 ### ### 0.0
2015-Jan-19 Mon ### ### ### ### ### ### 0.0
2015-Jan-16 Fri ### ### ### ### 32,757 0 ### ### 0.0
2015-Jan-15 Thu ### ### ### ### 0 0.0
2015-Jan-14 Wed ### ### ### ### 7,583 0 ### ### 0.0
2015-Jan-13 Tue ### ### ### ### 27,449 0 ### ### 0.0
2015-Jan-12 Mon ### ### ### ### 74.8 74.8 0.0
2015-Jan-09 Fri ### ### ### ### 15,058 0 ### ### 0.0
2015-Jan-08 Thu ### ### ### ### 73.0 73.0 0.0
2015-Jan-07 Wed ### 0.925 ### ### ### ### 0.0
2015-Jan-06 Tue ### ### ### ### ### ### 0.0
2015-Jan-05 Mon ### 0.972 ### ### ### ### 0.0
2015-Jan-02 Fri ### ### ### ### ### ### 0.0
2014-Dec-31 Wed 0.925 ### 0.925 ### 80.2 80.2 0.0
2014-Dec-30 Tue ### ### ### ### 0 0.0
2014-Dec-29 Mon ### ### ### ### 65.4 65.4 0.0
2014-Dec-24 Wed 0.89 ### 0.89 ### 73.1 73.1 0.0
2014-Dec-23 Tue ### ### 0.88 0.88 233,252 ### ### ### 0.1
2014-Dec-22 Mon ### ### 0.88 0.88 292,729 ### ### ### 0.1
2014-Dec-19 Fri ### 0.925 ### ### ### ### 0.0
2014-Dec-18 Thu ### ### ### ### 3.9 3.9 0.0
2014-Dec-17 Wed 0.925 0.925 ### ### 124,340 ### 22.9 22.9 0.0
2014-Dec-16 Tue 0.925 ### ### ### 218,524 0 ### ### 0.0
2014-Dec-15 Mon ### ### ### ### 13.1 13.1 0.0
2014-Dec-12 Fri ### ### 0.955 ### 70.6 70.6 0.0
2014-Dec-11 Thu ### 0.975 0.955 ### 150,325 ### ### ### 0.0
2014-Dec-10 Wed ### ### ### ### 72.0 72.0 0.0
2014-Dec-09 Tue ### 1 ### ### 197,486 98,743 35.5 35.5 0.0
2014-Dec-08 Mon ### ### ### 1 ### ### ###
2014-Dec-05 Fri 1 ### ### ### ### ### 0.0
2014-Dec-04 Thu 1 1 ### 1 70.2 70.2 ###
2014-Dec-03 Wed ### ### 0.975 1 88,958 ### ### ### ###
2014-Dec-02 Tue 1.025 1.025 1 ### 20.6 20.6 0.0
2014-Dec-01 Mon ### 1.045 ### 1.045 161,140 ### ### ### 0.1
2014-Nov-28 Fri ### ### ### ### 37,120 0 ### ### 0.0
2014-Nov-27 Thu ### ### ### ### 1,795,645 0 26.4 26.4 0.0
2014-Nov-26 Wed ### ### ### 1.055 ### ### 0.1
2014-Nov-25 Tue ### ### ### ### ### ### 0.0
2014-Nov-24 Mon ### ### ### ### 73,682 0 81.2 81.2 0.0
2014-Nov-21 Fri ### ### ### ### ### ### 0.0
2014-Nov-20 Thu ### ### ### ### ### ### 0.0
2014-Nov-19 Wed ### ### ### ### 93.8 93.8 0.0
2014-Nov-18 Tue ### ### ### ### 125,725 0 76.7 76.7 0.0


<< 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 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 2026-02-23 21:20:36 thru 2026-02-23 21:20:36 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000