(DVN) DEVINE LIMITED Daily Prices Page 15...


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 .. Monday 2nd March 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
2013-Feb-07 Thu ### ### ### ### 141,450 0 ### ### 0.0
2013-Feb-06 Wed 0.84 ### 0.84 0.885 249,652 104,853 ### ### ###
2013-Feb-05 Tue 0.84 0.84 ### ### 53,821 ### ### ### 0.0
2013-Feb-04 Mon 0.85 0.85 0.83 0.85 78.3 78.3 ###
2013-Feb-01 Fri ### ### 0.78 0.85 4.2 4.2 ###
2013-Jan-31 Thu ### ### ### ### 131,556 0 12.6 12.6 0.0
2013-Jan-30 Wed ### ### ### ### 71.1 71.1 0.0
2013-Jan-29 Tue ### ### ### ### ### ### 0.0
2013-Jan-25 Fri 0.88 1 0.88 ### ### ### 0.0
2013-Jan-24 Thu 0.86 0.87 0.86 0.87 103,522 89,546 78.3 78.3 0.1
2013-Jan-23 Wed ### 0.86 ### 0.86 221,985 95,453 ### ### ###
2013-Jan-22 Tue 0.825 0.825 0.82 0.82 ### ### 0.1
2013-Jan-21 Mon 0.83 0.84 0.825 0.825 88,672 ### ### ### 0.1
2013-Jan-18 Fri 0.79 0.83 0.79 0.83 160,175 129,741 94.3 94.3 ###
2013-Jan-17 Thu 0.72 0.8 0.72 0.8 ### ### 0.1
2013-Jan-16 Wed 0.73 0.73 0.73 0.73 0 0.1
2013-Jan-15 Tue 0.7 0.73 0.7 0.73 92.9 92.9 0.1
2013-Jan-14 Mon 0.7 0.73 0.7 0.7 71.3 71.3 ###
2013-Jan-11 Fri ### ### ### ### 0 0.0
2013-Jan-10 Thu ### 0.72 ### ### 84,675 30,483 ### ### 0.0
2013-Jan-09 Wed ### ### ### ### 10,146 0 70.6 70.6 0.0
2013-Jan-08 Tue ### 0.7 ### 0.7 ### ### ###
2013-Jan-07 Mon ### ### ### ### ### ### 0.0
2013-Jan-04 Fri ### ### ### ### 12,029 0 77.4 77.4 0.0
2013-Jan-03 Thu ### ### ### ### 0 0.0
2013-Jan-02 Wed 0.72 0.72 ### ### ### ### 0.0
2012-Dec-31 Mon 0.72 0.72 0.72 0.72 750 540 ### ### ###
2012-Dec-28 Fri 0.7 ### 0.685 ### 69,550 23,820 85.2 85.2 0.0
2012-Dec-27 Thu ### 0.675 ### 0.675 ### ### 0.0
2012-Dec-24 Mon ### ### ### ### 71.1 71.1 0.0
2012-Dec-21 Fri 0.645 ### 0.645 ### ### ### 0.0
2012-Dec-20 Thu ### ### 0.625 ### 20,875 6,523 18.8 18.8 0.0
2012-Dec-19 Wed 0.625 0.625 0.625 0.625 0 0.0
2012-Dec-18 Tue 0.625 0.625 0.625 0.625 88,254 55,158 ### ### 0.0
2012-Dec-17 Mon ### ### 0.625 0.625 91,789 28,684 ### ### 0.0
2012-Dec-14 Fri 0.655 0.655 ### ### 100,029 32,759 11.8 11.8 0.0
2012-Dec-13 Thu 0.655 ### 0.655 ### ### ### 0.0
2012-Dec-12 Wed ### ### 0.655 0.655 55,629 ### 23.6 23.6 ###
2012-Dec-11 Tue ### ### ### ### ### ### 0.0
2012-Dec-10 Mon ### ### ### ### 0 0.0
2012-Dec-07 Fri ### ### 0.59 ### 76,244 ### 83.4 83.4 0.0
2012-Dec-06 Thu 0.59 0.59 0.59 0.59 ### ### 0.0
2012-Dec-05 Wed ### ### 0.59 0.59 ### ### 0.0
2012-Dec-04 Tue ### ### ### ### 13.3 13.3 0.0
2012-Dec-03 Mon ### ### ### ### ### ### 0.0
2012-Nov-30 Fri ### ### ### ### 69,048 0 ### ### 0.0
2012-Nov-29 Thu ### ### ### ### ### ### 0.0
2012-Nov-28 Wed ### ### ### ### 200,557 0 ### ### 0.0
2012-Nov-27 Tue ### ### ### ### 180,077 0 ### ### 0.0
2012-Nov-26 Mon 0.59 ### 0.59 ### ### ### 0.0
2012-Nov-23 Fri 0.59 0.59 0.59 0.59 68.9 68.9 0.0
2012-Nov-22 Thu ### ### 0.59 0.59 15.9 15.9 0.0
2012-Nov-21 Wed ### ### 0.59 0.59 122,746 ### ### ### 0.0
2012-Nov-20 Tue ### ### 0.59 0.59 123,028 ### ### ### 0.0
2012-Nov-19 Mon ### ### ### ### 0 0.0
2012-Nov-16 Fri ### ### ### ### 41,975 0 ### ### 0.0
2012-Nov-15 Thu ### ### ### ### 86,058 0 28.6 28.6 0.0
2012-Nov-14 Wed ### ### ### ### 7,085 0 24.9 24.9 0.0
2012-Nov-13 Tue ### ### ### ### 82.3 82.3 0.0
2012-Nov-12 Mon ### ### ### ### 142,750 0 79.2 79.2 0.0
2012-Nov-09 Fri 0.625 0.625 ### ### 9.2 9.2 0.0
2012-Nov-08 Thu 0.625 0.625 0.625 0.625 75,880 47,425 67.7 67.7 0.0
2012-Nov-07 Wed ### ### ### 0.625 19,748 0 6.9 6.9 0.0
2012-Nov-06 Tue 0.655 0.655 ### ### 20.2 20.2 0.0
2012-Nov-05 Mon ### ### ### 0.675 27.8 27.8 0.0
2012-Nov-02 Fri 0.72 0.725 0.72 0.725 76.7 76.7 ###
2012-Nov-01 Thu 0.725 0.725 ### 0.72 193,054 69,982 31.4 31.4 ###
2012-Oct-31 Wed 0.72 ### 0.72 0.73 351,282 ### ### ### 0.1
2012-Oct-30 Tue 0.7 0.71 0.7 0.71 55,146 38,877 86.0 86.0 ###
2012-Oct-29 Mon ### 0.7 ### ### ### ### 0.0
2012-Oct-26 Fri ### ### ### ### 92,852 0 ### ### 0.0
2012-Oct-25 Thu ### 0.685 ### ### 68,043 ### 72.6 72.6 0.0
2012-Oct-24 Wed ### ### ### ### ### ### 0.0
2012-Oct-23 Tue ### ### ### ### ### ### 0.0
2012-Oct-22 Mon 0.645 ### 0.645 ### 84.6 84.6 0.0
2012-Oct-19 Fri ### ### ### ### 33,479 0 62.5 62.5 0.0
2012-Oct-18 Thu ### ### ### ### 247,650 0 ### ### 0.0
2012-Oct-17 Wed ### 0.645 ### 0.645 64,458 20,787 ### ### ###
2012-Oct-16 Tue ### ### ### ### 45,646 0 ### ### 0.0
2012-Oct-15 Mon 0.57 0.58 0.57 0.58 15,226 8,754 ### ### ###
2012-Oct-12 Fri 0.57 0.57 0.57 0.57 5,750 3,277 67.4 67.4 ###
2012-Oct-11 Thu 0.57 0.57 0.57 0.57 ### ### ###
2012-Oct-10 Wed 0.57 0.57 0.57 0.57 20,059 ### 69.1 69.1 ###
2012-Oct-09 Tue 0.57 ### 0.57 0.57 286,281 ### 65.1 65.1 ###
2012-Oct-08 Mon 0.57 0.57 0.57 0.57 90,754 51,729 74.2 74.2 ###
2012-Oct-05 Fri 0.58 0.585 0.58 0.58 309,923 ### 61.8 61.8 ###
2012-Oct-04 Thu 0.58 0.58 0.58 0.58 66.9 66.9 ###
2012-Oct-03 Wed ### ### 0.57 0.57 6.9 6.9 ###
2012-Oct-02 Tue 0.58 0.58 0.58 0.58 ### ### ###
2012-Oct-01 Mon 0.57 0.57 0.555 0.57 79,428 44,678 ### ### ###
2012-Sep-28 Fri 0.57 ### 0.57 0.57 66.2 66.2 ###
2012-Sep-27 Thu 0.57 0.57 0.57 0.57 0 ###
2012-Sep-26 Wed 0.57 0.57 0.57 0.57 0 ###
2012-Sep-25 Tue 0.59 0.59 0.57 0.57 11.5 11.5 ###
2012-Sep-24 Mon 0.59 0.59 0.59 0.59 6,050 ### ### ### 0.0
2012-Sep-21 Fri 0.59 0.59 0.58 0.58 109,121 ### ### ### ###
2012-Sep-20 Thu 0.59 0.59 0.59 0.59 72.0 72.0 0.0
2012-Sep-19 Wed ### ### ### ### 13,928 0 65.8 65.8 0.0
2012-Sep-18 Tue 0.58 0.59 0.58 0.59 18,625 ### 81.9 81.9 0.0
2012-Sep-17 Mon ### ### ### ### 72.6 72.6 0.0
2012-Sep-14 Fri ### ### ### ### 26,625 0 85.3 85.3 0.0
2012-Sep-13 Thu ### ### ### ### ### ### 0.0
2012-Sep-12 Wed 0.625 ### ### ### 129,479 0 78.3 78.3 0.0
2012-Sep-11 Tue ### ### ### ### 0 0.0
2012-Sep-10 Mon 0.59 ### 0.59 ### ### ### 0.0
2012-Sep-07 Fri ### ### 0.59 0.59 120,050 ### 18.1 18.1 0.0
2012-Sep-06 Thu ### ### ### ### 11.6 11.6 0.0
2012-Sep-05 Wed ### ### ### ### ### ### 0.0
2012-Sep-04 Tue ### ### ### ### 76.5 76.5 0.0
2012-Sep-03 Mon ### ### ### ### 6,121 0 ### ### 0.0
2012-Aug-31 Fri ### ### ### ### 27.8 27.8 0.0
2012-Aug-30 Thu ### ### ### ### ### ### 0.0
2012-Aug-29 Wed ### ### ### ### 20.9 20.9 0.0
2012-Aug-28 Tue ### ### ### ### 61,875 0 74.9 74.9 0.0
2012-Aug-27 Mon ### ### ### ### ### ### 0.0
2012-Aug-24 Fri ### 0.7 ### 0.655 300,621 ### 78.3 78.3 ###
2012-Aug-23 Thu 0.585 ### 0.585 ### 214,243 ### ### ### 0.0
2012-Aug-22 Wed ### ### 0.56 0.56 6,250 1,750 ### ### ###
2012-Aug-21 Tue 0.56 0.56 0.56 0.56 0 ###
2012-Aug-20 Mon 0.56 0.56 0.55 0.56 69.0 69.0 ###
2012-Aug-17 Fri 0.55 0.58 0.55 0.58 27,250 ### ### ### ###
2012-Aug-16 Thu 0.55 0.55 0.54 0.55 ### ### ###
2012-Aug-15 Wed 0.54 0.55 0.54 0.55 19,282 ### 86.1 86.1 ###
2012-Aug-14 Tue 0.55 0.55 0.54 0.54 20,327 11,078 16.6 16.6 0.0
2012-Aug-13 Mon 0.53 0.55 0.53 0.55 92.1 92.1 ###
2012-Aug-10 Fri 0.53 0.53 0.53 0.53 104,820 55,554 ### ### 0.0
2012-Aug-09 Thu 0.53 0.53 0.525 0.53 21,422 ### 70.5 70.5 0.0
2012-Aug-08 Wed 0.525 0.525 0.525 0.525 ### ### 0.0
2012-Aug-07 Tue 0.525 0.53 ### 0.525 119,125 ### ### ### 0.0
2012-Aug-06 Mon 0.525 0.525 0.525 0.525 0 0.0
2012-Aug-03 Fri 0.53 0.53 0.525 0.525 11,856 6,254 23.4 23.4 0.0
2012-Aug-02 Thu ### ### ### ### 65.3 65.3 0.0
2012-Aug-01 Wed 0.53 0.53 0.51 0.51 1,141,247 593,448 ### ### ###
2012-Jul-30 Mon 0.53 0.53 0.53 0.53 7,058 3,740 72.5 72.5 0.0
2012-Jul-27 Fri 0.53 ### 0.53 0.53 67.4 67.4 0.0
2012-Jul-26 Thu 0.53 ### 0.53 0.53 21,348 5,657 69.8 69.8 0.0
2012-Jul-25 Wed 0.52 0.53 0.52 0.53 11,026 5,788 86.5 86.5 0.0
2012-Jul-24 Tue 0.54 0.55 0.54 0.55 86.8 86.8 ###
2012-Jul-23 Mon 0.55 0.55 0.55 0.55 ### ### ###
2012-Jul-20 Fri 0.56 0.56 0.56 0.56 0 ###
2012-Jul-19 Thu 0.56 0.56 0.56 0.56 69.8 69.8 ###
2012-Jul-18 Wed 0.55 0.56 0.55 0.56 ### ### ###
2012-Jul-17 Tue 0.55 0.55 0.55 0.55 ### ### ###
2012-Jul-16 Mon 0.55 0.55 0.55 0.55 16,825 9,253 77.5 77.5 ###
2012-Jul-13 Fri 0.53 0.54 0.53 0.53 20,373 ### 68.0 68.0 0.0
2012-Jul-12 Thu ### ### 0.53 0.53 ### ### 0.0
2012-Jul-11 Wed 0.55 0.56 0.55 0.56 109,923 ### ### ### ###
2012-Jul-10 Tue 0.58 0.58 0.555 0.555 10.4 10.4 ###
2012-Jul-09 Mon 0.58 0.58 0.58 0.58 78.4 78.4 ###
2012-Jul-06 Fri 0.59 0.59 0.58 0.58 24,626 ### ### ### ###


<< 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 >>

Server processing from 2026-03-03 12:15:03 thru 2026-03-03 12:15:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000