Stock Trading: www.OzSuper.com Logo New 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 Tue 26-Feb-24 12:49:42 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 16...

     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
2012-Jul-05 Thu 0.585 0.585 0.585 0.585 11,374 6,653 ### ### ###
2012-Jul-04 Wed 0.585 0.585 0.585 0.585 783 458 60.5 60.5 ###
2012-Jul-03 Tue 0.585 0.585 0.585 0.585 0 ###
2012-Jul-02 Mon ### ### 0.585 0.585 ### ### ###
2012-Jun-29 Fri ### ### 0.575 0.58 74,856 21,521 ### ### ###
2012-Jun-28 Thu ### ### ### ### ### ### 0.0
2012-Jun-27 Wed 0.56 ### 0.56 ### ### ### 0.0
2012-Jun-26 Tue 0.58 ### 0.555 0.555 ### ### ###
2012-Jun-25 Mon 0.57 0.58 0.56 0.56 39,676 ### ### ### ###
2012-Jun-22 Fri 0.59 0.59 0.56 0.58 318,144 ### ### ### ###
2012-Jun-21 Thu 0.59 0.59 0.59 0.59 25,856 15,255 80.8 80.8 0.0
2012-Jun-20 Wed 0.59 ### 0.59 ### 17,825 5,258 84.1 84.1 0.0
2012-Jun-19 Tue ### ### 0.59 0.59 ### ### 0.0
2012-Jun-18 Mon ### ### ### ### 80.0 80.0 0.0
2012-Jun-15 Fri 0.57 ### ### ### 143,483 0 ### ### 0.0
2012-Jun-14 Thu 0.58 0.58 0.58 0.58 80,971 ### 76.4 76.4 ###
2012-Jun-13 Wed 0.58 0.58 0.58 0.58 489 283 ### ### ###
2012-Jun-12 Tue 0.55 ### 0.55 ### ### ### 0.0
2012-Jun-08 Fri 0.57 0.575 0.57 0.575 35,348 ### ### ### ###
2012-Jun-07 Thu 0.575 0.575 0.57 0.57 ### ### ###
2012-Jun-06 Wed 0.58 ### 0.575 0.575 22.1 22.1 ###
2012-Jun-05 Tue ### ### ### ### 12.8 12.8 0.0
2012-Jun-04 Mon ### ### ### ### 48,127 0 ### ### 0.0
2012-Jun-01 Fri ### ### ### ### 64,652 0 77.7 77.7 0.0
2012-May-31 Thu ### ### ### ### 17.7 17.7 0.0
2012-May-30 Wed ### ### ### ### 7,875 0 71.0 71.0 0.0
2012-May-29 Tue ### ### ### ### 6,681 0 79.5 79.5 0.0
2012-May-28 Mon ### 0.625 ### 0.625 71.8 71.8 0.0
2012-May-25 Fri ### ### ### ### 3,750 0 74.8 74.8 0.0
2012-May-24 Thu ### ### ### ### 8,143 0 76.8 76.8 0.0
2012-May-23 Wed ### ### ### ### 0 0.0
2012-May-22 Tue ### ### ### ### ### ### 0.0
2012-May-21 Mon ### ### ### ### 6,149 0 ### ### 0.0
2012-May-18 Fri ### ### ### ### 44,557 0 38.0 38.0 0.0
2012-May-17 Thu ### 0.625 ### 0.625 24,927 7,789 ### ### 0.0
2012-May-16 Wed ### ### ### ### 4,947 0 91.5 91.5 0.0
2012-May-15 Tue ### ### ### ### 37,971 0 25.9 25.9 0.0
2012-May-14 Mon ### ### ### ### 0 0.0
2012-May-11 Fri ### ### ### ### 9.3 9.3 0.0
2012-May-10 Thu ### ### ### ### 0 0.0
2012-May-09 Wed ### ### ### ### 8,250 0 ### ### 0.0
2012-May-08 Tue ### ### ### ### 52,656 0 ### ### 0.0
2012-May-07 Mon ### ### ### ### 55,252 0 ### ### 0.0
2012-May-04 Fri ### ### ### ### 89.4 89.4 0.0
2012-May-03 Thu ### ### ### ### 39,688 0 84.7 84.7 0.0
2012-May-02 Wed ### ### ### ### 71.2 71.2 0.0
2012-May-01 Tue ### ### ### ### 68.1 68.1 0.0
2012-Apr-30 Mon 0.655 ### 0.655 ### 16,488 ### ### ### 0.0
2012-Apr-27 Fri ### ### 0.655 0.655 ### ### ###
2012-Apr-26 Thu 0.655 0.655 ### ### ### ### 0.0
2012-Apr-24 Tue ### ### ### 0.655 142,275 0 ### ### ###
2012-Apr-23 Mon ### ### ### ### 131,488 0 92.8 92.8 0.0
2012-Apr-20 Fri ### ### ### ### 56,942 0 ### ### 0.0
2012-Apr-19 Thu ### ### ### ### 31,624 0 ### ### 0.0
2012-Apr-18 Wed ### ### ### ### 61,675 0 ### ### 0.0
2012-Apr-17 Tue ### ### ### ### 76.1 76.1 0.0
2012-Apr-16 Mon ### ### ### ### ### ### 0.0
2012-Apr-13 Fri 0.675 ### 0.675 ### 74.5 74.5 0.0
2012-Apr-12 Thu ### ### ### ### 43,778 0 74.9 74.9 0.0
2012-Apr-11 Wed ### 0.685 ### ### 13,352 4,573 ### ### 0.0
2012-Apr-10 Tue ### ### ### ### 76.5 76.5 0.0
2012-Apr-05 Thu ### ### ### ### 69.9 69.9 0.0
2012-Apr-04 Wed 0.675 ### ### ### 27.5 27.5 0.0
2012-Apr-03 Tue 0.675 0.675 ### ### ### ### 0.0
2012-Apr-02 Mon ### ### ### ### 7,788 0 ### ### 0.0
2012-Mar-30 Fri ### ### ### ### 79.1 79.1 0.0
2012-Mar-29 Thu ### 0.675 ### ### 84.9 84.9 0.0
2012-Mar-28 Wed ### ### 0.655 0.655 148,973 48,788 ### ### ###
2012-Mar-27 Tue 0.685 0.685 ### 0.675 179,471 ### 20.4 20.4 0.0
2012-Mar-26 Mon 0.7 0.7 0.7 0.7 86,685 60,679 71.6 71.6 ###
2012-Mar-23 Fri 0.7 0.7 0.7 0.7 5,483 ### 68.2 68.2 ###
2012-Mar-22 Thu 0.7 0.7 0.7 0.7 69.6 69.6 ###
2012-Mar-21 Wed ### 0.7 ### 0.7 138,451 48,457 81.8 81.8 ###
2012-Mar-20 Tue ### ### 0.685 ### ### ### 0.0
2012-Mar-19 Mon ### 0.7 ### 0.7 88.8 88.8 ###
2012-Mar-16 Fri ### ### ### ### 98,380 0 74.5 74.5 0.0
2012-Mar-15 Thu ### ### 0.675 ### 142,153 47,976 74.4 74.4 0.0
2012-Mar-14 Wed 0.685 ### ### ### 37,678 0 23.3 23.3 0.0
2012-Mar-13 Tue 0.685 0.685 0.685 0.685 ### ### 0.0
2012-Mar-12 Mon ### ### ### ### ### ### 0.0
2012-Mar-09 Fri ### ### ### ### 20,970 0 ### ### 0.0
2012-Mar-08 Thu ### 0.685 ### ### 68.5 68.5 0.0
2012-Mar-07 Wed 0.7 0.7 ### ### 97,084 33,979 24.4 24.4 0.0
2012-Mar-06 Tue 0.7 0.7 0.7 0.7 97,449 ### ### ### ###
2012-Mar-05 Mon 0.7 0.7 0.7 0.7 58,546 40,982 ### ### ###
2012-Mar-02 Fri ### 0.7 ### 0.7 ### ### ###
2012-Mar-01 Thu 0.7 ### 0.7 ### ### ### 0.0
2012-Feb-29 Wed ### ### 0.71 0.71 21.8 21.8 ###
2012-Feb-28 Tue 0.72 0.72 0.71 ### 26.9 26.9 0.0
2012-Feb-27 Mon 0.71 0.725 0.71 0.72 ### ### ###
2012-Feb-24 Fri 0.71 0.71 0.71 0.71 4,858 3,449 ### ### ###
2012-Feb-23 Thu 0.725 0.725 0.725 0.725 0 ###
2012-Feb-22 Wed 0.72 0.725 0.72 0.725 5,388 ### 71.1 71.1 ###
2012-Feb-21 Tue 0.71 0.72 0.71 0.72 77.7 77.7 ###
2012-Feb-20 Mon 0.71 0.71 0.71 0.71 15,885 11,278 66.0 66.0 ###
2012-Feb-17 Fri 0.7 0.7 0.7 0.7 1,343 940 68.6 68.6 ###
2012-Feb-16 Thu ### 0.7 ### 0.7 18,920 6,622 ### ### ###
2012-Feb-15 Wed ### 0.7 ### 0.7 ### ### ###
2012-Feb-14 Tue 0.73 0.73 ### 0.675 ### ### 0.0
2012-Feb-13 Mon 0.74 0.74 0.74 0.74 2,652 ### 68.2 68.2 0.1
2012-Feb-10 Fri 0.74 0.755 0.74 0.74 78,371 58,582 73.5 73.5 0.1
2012-Feb-09 Thu 0.745 0.755 0.74 0.75 76.0 76.0 ###
2012-Feb-08 Wed 0.745 0.745 0.745 0.745 65.3 65.3 ###
2012-Feb-07 Tue ### 0.76 ### 0.76 ### ### 0.1
2012-Feb-06 Mon 0.74 0.745 0.74 0.74 72.6 72.6 0.1
2012-Feb-03 Fri 0.76 0.78 0.73 0.73 ### ### 0.1
2012-Feb-02 Thu 0.75 0.76 ### 0.745 25.7 25.7 ###
2012-Feb-01 Wed 0.73 0.73 0.73 0.73 0 0.1
2012-Jan-31 Tue 0.73 0.73 0.73 0.73 250 182 71.8 71.8 0.1
2012-Jan-30 Mon 0.73 0.73 0.725 0.73 50,527 36,758 ### ### 0.1
2012-Jan-27 Fri 0.75 0.75 0.725 0.725 9.3 9.3 ###
2012-Jan-25 Wed 0.76 0.78 0.755 0.78 88.1 88.1 0.1
2012-Jan-24 Tue 0.76 0.76 0.75 0.75 ### ### ###
2012-Jan-23 Mon ### 0.77 0.75 0.77 14,586 11,085 79.6 79.6 0.1
2012-Jan-20 Fri 0.72 0.73 0.72 0.725 33,357 24,183 74.6 74.6 ###
2012-Jan-19 Thu 0.74 0.74 ### 0.72 54,040 ### ### ### ###
2012-Jan-18 Wed 0.75 0.75 0.75 0.75 36,378 27,283 69.9 69.9 ###
2012-Jan-17 Tue 0.755 0.76 0.75 0.75 ### ### ###
2012-Jan-16 Mon 0.745 0.75 0.745 0.75 ### ### ###
2012-Jan-13 Fri 0.73 0.73 0.72 0.72 ### ### ###
2012-Jan-12 Thu 0.74 0.75 0.73 0.73 17.3 17.3 0.1
2012-Jan-11 Wed 0.75 0.78 0.73 0.73 112,774 85,144 ### ### 0.1
2012-Jan-10 Tue 0.745 0.745 0.74 0.745 22,645 ### 66.5 66.5 ###
2012-Jan-09 Mon 0.78 0.78 0.78 0.78 80.0 80.0 0.1
2012-Jan-06 Fri 0.75 0.78 0.75 0.78 93.5 93.5 0.1
2012-Jan-05 Thu 0.75 0.78 0.74 0.75 73.4 73.4 ###
2012-Jan-04 Wed 0.77 0.77 0.74 0.77 ### ### 0.1
2012-Jan-03 Tue 0.74 0.77 0.74 0.77 93.2 93.2 0.1
2011-Dec-30 Fri 0.725 0.73 0.725 0.73 77.0 77.0 0.1
2011-Dec-29 Thu 0.72 0.72 0.72 0.72 0 ###
2011-Dec-28 Wed 0.72 0.72 0.72 0.72 ### ### ###
2011-Dec-23 Fri 0.725 0.73 0.72 0.72 21.1 21.1 ###
2011-Dec-22 Thu 0.76 0.76 0.72 0.725 ### ### ###
2011-Dec-21 Wed 0.775 0.78 0.76 0.77 ### ### 0.1
2011-Dec-20 Tue 0.785 0.8 0.775 0.775 25.0 25.0 0.1
2011-Dec-19 Mon 0.78 0.785 0.78 0.78 89.5 89.5 0.1
2011-Dec-16 Fri 0.8 0.8 0.8 0.8 5,579 ### 71.7 71.7 0.1
2011-Dec-15 Thu 0.8 0.8 0.8 0.8 17,274 ### 77.4 77.4 0.1
2011-Dec-14 Wed 0.8 0.8 0.8 0.8 69.7 69.7 0.1
2011-Dec-13 Tue 0.8 0.8 0.8 0.8 ### ### 0.1
2011-Dec-12 Mon ### ### ### ### ### ### 0.0
2011-Dec-09 Fri 0.81 0.81 0.8 0.8 75,986 ### ### ### 0.1
2011-Dec-08 Thu 0.84 0.84 0.82 0.82 ### ### 0.1
2011-Dec-07 Wed 0.85 0.85 0.84 0.84 ### ### ###
2011-Dec-06 Tue 0.85 0.85 0.85 0.85 79.6 79.6 ###
2011-Dec-05 Mon 0.84 0.84 0.84 0.84 8,654 ### 68.1 68.1 ###
2011-Dec-02 Fri 0.84 0.84 0.84 0.84 0 ###
2011-Dec-01 Thu 0.86 0.87 0.84 0.84 18.1 18.1 ###
2011-Nov-30 Wed 0.86 0.86 0.83 0.83 4,251 ### 10.5 10.5 ###
2011-Nov-29 Tue 0.83 0.85 0.83 0.85 ### ### ###


<< 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 2026-02-24 12:49:42 thru 2026-02-24 12:49:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000