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 Sun 26-Mar-08 05:36:17 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 24...

     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 6th 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
2007-Sep-21 Fri ### ### ### ### 71,040 0 67.9 67.9 0.0
2007-Sep-20 Thu ### ### ### ### 59,278 0 ### ### 0.0
2007-Sep-19 Wed 1.275 1.29 1.275 1.29 ### ### 0.1
2007-Sep-18 Tue 1.255 1.27 1.25 1.25 ### ### ###
2007-Sep-17 Mon 1.255 1.26 ### 1.26 ### ### ###
2007-Sep-14 Fri ### 1.255 ### 1.255 78.3 78.3 ###
2007-Sep-13 Thu ### 1.245 1.22 1.24 139,886 ### ### ### 0.1
2007-Sep-12 Wed 1.22 1.23 1.21 1.23 ### ### 0.1
2007-Sep-11 Tue 1.22 ### ### 1.22 ### ### 0.1
2007-Sep-10 Mon 1.245 1.245 1.23 1.23 ### ### 0.1
2007-Sep-07 Fri 1.225 1.245 1.225 ### 99,357 ### ### ### 0.0
2007-Sep-06 Thu ### ### ### 1.225 41,744 0 28.4 28.4 0.1
2007-Sep-05 Wed ### 1.23 1.2 ### 71,474 86,840 78.0 78.0 0.0
2007-Sep-04 Tue 1.23 1.23 1.225 1.23 68.0 68.0 0.1
2007-Sep-03 Mon 1.2 ### 1.2 1.2 66.6 66.6 0.1
2007-Aug-31 Fri 1.2 ### ### 1.2 120,683 0 54.5 54.5 0.1
2007-Aug-30 Thu 1.21 1.24 ### ### 36.1 36.1 0.0
2007-Aug-29 Wed ### 1.21 ### 1.21 111,022 ### ### ### ###
2007-Aug-28 Tue 1.185 1.25 ### ### 21,388 ### 71.7 71.7 0.0
2007-Aug-27 Mon 1.24 1.24 1.24 1.24 ### ### 0.1
2007-Aug-24 Fri ### ### 1.2 1.2 99,086 59,451 ### ### 0.1
2007-Aug-23 Thu 1.28 1.285 1.22 1.22 7.1 7.1 0.1
2007-Aug-22 Wed 1.22 1.26 ### 1.26 ### ### ###
2007-Aug-21 Tue ### 1.25 ### 1.22 76,777 47,985 93.4 93.4 0.1
2007-Aug-20 Mon 1.21 1.245 ### ### 177,675 ### ### ### 0.0
2007-Aug-17 Fri ### 1.2 ### ### ### ### 0.0
2007-Aug-16 Thu 1.185 1.2 ### ### 182,786 109,671 45.4 45.4 0.0
2007-Aug-15 Wed 1.23 1.23 ### 1.21 141,770 87,188 ### ### ###
2007-Aug-14 Tue ### 1.245 ### ### 86.6 86.6 0.0
2007-Aug-13 Mon 1.22 1.245 ### ### 198,058 ### 42.0 42.0 0.0
2007-Aug-10 Fri 1.21 1.24 1.21 1.23 ### ### 0.1
2007-Aug-09 Thu 1.29 1.29 ### 1.275 91,876 ### ### ### ###
2007-Aug-08 Wed 1.28 1.29 1.28 1.285 ### ### ###
2007-Aug-07 Tue 1.28 1.29 1.275 1.29 72.8 72.8 0.1
2007-Aug-06 Mon 1.27 1.28 1.255 1.28 83.8 83.8 ###
2007-Aug-03 Fri 1.28 1.29 1.28 1.285 114,648 147,322 71.6 71.6 ###
2007-Aug-02 Thu ### ### 1.275 1.28 ### ### ###
2007-Aug-01 Wed ### ### 1.28 1.28 29,244 ### ### ### ###
2007-Jul-31 Tue 1.27 ### 1.27 ### 104,141 66,129 ### ### 0.0
2007-Jul-30 Mon ### ### 1.26 1.26 10.5 10.5 ###
2007-Jul-27 Fri ### ### ### ### 139,955 0 ### ### 0.0
2007-Jul-26 Thu ### ### ### ### 62,727 0 ### ### 0.0
2007-Jul-25 Wed ### ### ### 1.325 29,451 0 ### ### 0.1
2007-Jul-24 Tue ### ### ### ### 90,326 0 78.3 78.3 0.0
2007-Jul-23 Mon ### ### ### ### ### ### 0.0
2007-Jul-20 Fri 1.355 1.355 ### ### ### ### 0.0
2007-Jul-19 Thu ### ### ### ### 70.5 70.5 0.0
2007-Jul-18 Wed ### ### ### ### 67,941 0 89.1 89.1 0.0
2007-Jul-17 Tue 1.325 ### ### ### 62,720 0 27.0 27.0 0.0
2007-Jul-16 Mon ### ### ### ### 108,627 0 ### ### 0.0
2007-Jul-13 Fri ### ### ### ### 87.7 87.7 0.0
2007-Jul-12 Thu ### ### ### ### 8,785 0 84.1 84.1 0.0
2007-Jul-11 Wed ### ### ### ### 160,543 0 ### ### 0.0
2007-Jul-10 Tue ### ### ### ### 33.4 33.4 0.0
2007-Jul-09 Mon ### ### ### 1.325 30,947 0 ### ### 0.1
2007-Jul-06 Fri ### ### ### ### ### ### 0.0
2007-Jul-05 Thu ### ### 1.285 ### 13.8 13.8 0.0
2007-Jul-04 Wed ### ### ### ### 24,176 0 ### ### 0.0
2007-Jul-03 Tue ### 1.385 ### ### 34.8 34.8 0.0
2007-Jul-02 Mon ### 1.385 ### 1.385 ### ### 0.1
2007-Jun-29 Fri ### ### ### ### 54,627 0 71.0 71.0 0.0
2007-Jun-28 Thu ### 1.4 ### ### ### ### 0.0
2007-Jun-27 Wed ### ### ### ### 34.8 34.8 0.0
2007-Jun-26 Tue ### ### ### ### ### ### 0.0
2007-Jun-25 Mon 1.375 1.375 ### ### ### ### 0.0
2007-Jun-22 Fri ### 1.375 ### 1.375 72.6 72.6 0.1
2007-Jun-21 Thu ### 1.375 ### 1.375 83,221 ### ### ### 0.1
2007-Jun-20 Wed ### ### ### 1.375 ### ### 0.1
2007-Jun-19 Tue ### ### ### ### ### ### 0.0
2007-Jun-18 Mon ### ### ### ### 112,976 0 16.2 16.2 0.0
2007-Jun-15 Fri ### ### ### ### 18,057 0 66.0 66.0 0.0
2007-Jun-14 Thu ### ### ### ### 81.3 81.3 0.0
2007-Jun-13 Wed 1.4 1.4 ### ### 55,581 ### 17.1 17.1 0.0
2007-Jun-12 Tue ### ### ### 1.4 91.9 91.9 ###
2007-Jun-08 Fri ### ### ### ### 66.0 66.0 0.0
2007-Jun-07 Thu ### ### ### ### 165,648 0 ### ### 0.0
2007-Jun-06 Wed ### ### ### ### 56,453 0 74.1 74.1 0.0
2007-Jun-05 Tue ### ### ### ### 113,657 0 ### ### 0.0
2007-Jun-04 Mon ### ### ### ### ### ### 0.0
2007-Jun-01 Fri ### ### ### ### ### ### 0.0
2007-May-31 Thu ### ### ### ### ### ### 0.0
2007-May-30 Wed ### ### ### ### 82.9 82.9 0.0
2007-May-29 Tue 1.345 ### ### ### 66.0 66.0 0.0
2007-May-28 Mon 1.4 1.41 ### ### 55,753 ### ### ### 0.0
2007-May-25 Fri 1.4 ### ### ### 66.4 66.4 0.0
2007-May-24 Thu 1.4 1.42 1.4 1.42 ### ### ###
2007-May-23 Wed ### 1.4 ### ### 30.6 30.6 0.0
2007-May-22 Tue ### 1.4 ### ### 18,874 ### 34.2 34.2 0.0
2007-May-21 Mon 1.45 1.45 1.4 1.4 79,626 ### 10.2 10.2 ###
2007-May-18 Fri 1.45 1.46 1.42 1.42 44,871 ### 20.0 20.0 ###
2007-May-17 Thu 1.43 1.46 1.42 1.46 81.7 81.7 0.1
2007-May-16 Wed 1.44 1.46 1.42 1.42 25.8 25.8 ###
2007-May-15 Tue 1.44 1.46 1.43 1.43 ### ### 0.1
2007-May-14 Mon 1.475 1.475 1.43 1.43 165,377 ### 11.9 11.9 0.1
2007-May-11 Fri 1.46 1.475 1.46 1.475 37,973 55,725 ### ### 0.1
2007-May-10 Thu 1.43 1.46 1.425 1.45 ### ### ###
2007-May-09 Wed 1.43 1.45 1.43 1.45 ### ### ###
2007-May-08 Tue 1.385 1.42 1.385 1.42 ### ### ###
2007-May-07 Mon ### ### ### 1.385 97,021 0 ### ### 0.1
2007-May-04 Fri ### ### ### ### 69,145 0 ### ### 0.0
2007-May-03 Thu ### ### 1.275 1.29 276,358 176,178 ### ### 0.1
2007-May-02 Wed ### ### ### ### 101,450 0 14.9 14.9 0.0
2007-May-01 Tue ### ### ### ### 3,558 0 ### ### 0.0
2007-Apr-30 Mon ### ### ### ### 153,846 0 ### ### 0.0
2007-Apr-27 Fri 1.4 1.4 ### ### 34.4 34.4 0.0
2007-Apr-26 Thu 1.4 1.4 ### 1.4 25,076 17,553 69.8 69.8 ###
2007-Apr-24 Tue 1.4 1.4 ### 1.4 69.8 69.8 ###
2007-Apr-23 Mon 1.4 1.41 ### 1.41 75.0 75.0 ###
2007-Apr-20 Fri 1.4 1.41 ### ### ### ### 0.0
2007-Apr-19 Thu 1.43 1.43 1.4 1.4 34,577 48,926 26.6 26.6 ###
2007-Apr-18 Wed 1.41 1.44 1.4 1.43 79.2 79.2 0.1
2007-Apr-17 Tue 1.43 1.44 1.4 1.4 26.2 26.2 ###
2007-Apr-16 Mon 1.42 1.43 1.42 1.43 ### ### 0.1
2007-Apr-13 Fri 1.425 1.425 1.42 1.42 38.9 38.9 ###
2007-Apr-12 Thu 1.46 1.46 1.4 1.425 52,426 ### ### ### ###
2007-Apr-11 Wed ### ### 1.45 ### 19.5 19.5 0.0
2007-Apr-10 Tue 1.485 ### 1.485 1.49 159,184 ### 62.2 62.2 ###
2007-Apr-05 Thu ### 1.52 1.485 1.485 101,646 152,723 27.2 27.2 ###
2007-Apr-04 Wed 1.43 1.45 1.425 1.45 90,845 130,589 ### ### ###
2007-Apr-03 Tue 1.44 1.44 ### 1.43 221,742 159,654 ### ### 0.1
2007-Apr-02 Mon 1.45 1.48 1.45 1.45 74.5 74.5 ###
2007-Mar-30 Fri 1.47 1.48 1.45 1.45 ### ### ###
2007-Mar-29 Thu 1.5 1.5 1.45 1.45 8.8 8.8 ###
2007-Mar-28 Wed 1.49 1.49 1.475 1.475 ### ### 0.1
2007-Mar-27 Tue 1.49 1.5 1.49 1.49 208,650 ### ### ### ###
2007-Mar-26 Mon 1.5 1.5 1.48 1.485 110,442 164,558 25.5 25.5 ###
2007-Mar-23 Fri 1.485 1.5 1.485 1.5 74.6 74.6 0.1
2007-Mar-22 Thu ### 1.5 1.47 1.47 118,925 ### 20.0 20.0 ###
2007-Mar-21 Wed 1.485 ### 1.485 1.485 65,627 48,728 ### ### ###
2007-Mar-20 Tue 1.47 ### 1.47 1.48 ### ### 0.1
2007-Mar-19 Mon 1.44 1.47 1.44 1.47 144,151 ### 84.9 84.9 ###
2007-Mar-16 Fri 1.41 1.44 1.4 1.44 ### ### 0.1
2007-Mar-15 Thu 1.44 1.44 1.4 1.4 25,273 35,887 ### ### ###
2007-Mar-14 Wed 1.45 1.45 1.4 1.44 83,922 119,588 36.7 36.7 0.1
2007-Mar-13 Tue 1.4 1.45 1.4 1.45 93,654 133,456 92.7 92.7 ###
2007-Mar-12 Mon ### ### ### ### 147,945 0 86.2 86.2 0.0
2007-Mar-09 Fri 1.42 1.42 ### ### ### ### 0.0
2007-Mar-08 Thu 1.43 ### 1.41 1.42 110,253 77,728 ### ### ###
2007-Mar-07 Wed 1.41 1.425 1.41 1.425 ### ### ###
2007-Mar-06 Tue 1.425 1.425 1.4 1.4 83,329 ### 14.6 14.6 ###
2007-Mar-05 Mon 1.45 1.45 1.42 1.425 157,049 ### ### ### ###
2007-Mar-02 Fri 1.45 1.45 1.44 1.44 ### ### 0.1
2007-Mar-01 Thu 1.44 1.45 1.44 1.44 ### ### 0.1
2007-Feb-28 Wed 1.41 1.44 ### 1.43 68.2 68.2 0.1
2007-Feb-27 Tue 1.44 1.475 1.44 ### 81,348 ### 84.1 84.1 0.0
2007-Feb-26 Mon 1.5 1.5 ### 1.47 ### ### ###
2007-Feb-23 Fri ### 1.5 1.49 1.5 ### ### 0.1
2007-Feb-22 Thu 1.5 ### 1.48 1.48 96,826 71,651 ### ### 0.1
2007-Feb-21 Wed 1.5 1.51 1.5 1.5 578,358 870,428 72.5 72.5 0.1
2007-Feb-20 Tue 1.51 1.51 ### 1.5 354,149 267,382 ### ### 0.1


<< 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 2026-03-08 17:36:17 thru 2026-03-08 17:36:17 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000