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 Wed 26-Feb-25 01:48:33 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 25...

     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 .. Tuesday 24th 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
2007-Feb-19 Mon 1.5 1.52 1.49 1.5 240,158 ### 66.6 66.6 0.1
2007-Feb-16 Fri 1.53 1.53 1.5 1.5 ### ### 0.1
2007-Feb-15 Thu ### 1.53 ### 1.53 844,720 ### ### ### ###
2007-Feb-14 Wed ### ### ### ### 536,870 0 ### ### 0.0
2007-Feb-13 Tue ### ### ### ### ### ### 0.0
2007-Feb-12 Mon ### ### ### ### 350,327 0 93.2 93.2 0.0
2007-Feb-09 Fri ### ### ### ### 161,089 0 ### ### 0.0
2007-Feb-08 Thu ### ### 1.29 ### 66.4 66.4 0.0
2007-Feb-07 Wed ### ### ### ### 384,759 0 ### ### 0.0
2007-Feb-06 Tue ### ### ### ### 271,156 0 70.7 70.7 0.0
2007-Feb-05 Mon 1.25 ### 1.25 1.29 963,822 602,388 91.6 91.6 0.1
2007-Feb-02 Fri 1.24 1.26 1.24 1.255 ### ### ###
2007-Feb-01 Thu ### 1.25 ### 1.21 ### ### ###
2007-Jan-31 Wed 0 0 0 0 0 0.0
2007-Jan-30 Tue ### ### ### ### 480,285 0 90.7 90.7 0.0
2007-Jan-29 Mon ### ### 1 ### 28.5 28.5 0.0
2007-Jan-25 Thu ### ### 1 1 247,059 123,529 ### ### ###
2007-Jan-24 Wed ### ### 1 ### 116,240 58,120 ### ### 0.0
2007-Jan-23 Tue ### ### 1 ### 46,455 23,227 70.2 70.2 0.0
2007-Jan-22 Mon ### ### ### ### ### ### 0.0
2007-Jan-19 Fri 1 ### 1 ### 63,253 31,626 ### ### 0.0
2007-Jan-18 Thu ### 1 ### ### 71,542 35,771 68.4 68.4 0.0
2007-Jan-17 Wed ### ### 1 1 34.8 34.8 ###
2007-Jan-16 Tue ### ### 1 ### 124,423 ### ### ### 0.0
2007-Jan-15 Mon ### ### 1 1 ### ### ###
2007-Jan-12 Fri 1 ### 1 1 ### ### ###
2007-Jan-11 Thu 1 ### ### 1 ### ### ###
2007-Jan-10 Wed ### ### ### ### 189,228 0 ### ### 0.0
2007-Jan-09 Tue ### ### ### ### 181,350 0 20.4 20.4 0.0
2007-Jan-08 Mon ### 1.025 1 1 23.4 23.4 ###
2007-Jan-05 Fri 1 ### ### ### 81,424 0 81.1 81.1 0.0
2007-Jan-04 Thu 1 1 ### 1 ### ### ###
2007-Jan-03 Wed ### ### ### 1 301,147 0 ### ### ###
2007-Jan-02 Tue ### ### ### ### 20,650 0 ### ### 0.0
2006-Dec-29 Fri ### ### ### ### ### ### 0.0
2006-Dec-28 Thu ### ### ### ### ### ### 0.0
2006-Dec-27 Wed ### ### ### ### 20.9 20.9 0.0
2006-Dec-22 Fri ### ### ### ### 105,350 0 ### ### 0.0
2006-Dec-21 Thu ### ### ### ### 6.0 6.0 0.0
2006-Dec-20 Wed 1.045 ### ### ### 93,829 0 78.6 78.6 0.0
2006-Dec-19 Tue ### ### 1.025 1.045 35.5 35.5 0.1
2006-Dec-18 Mon ### ### ### ### 119,778 0 ### ### 0.0
2006-Dec-15 Fri ### 1.045 ### 1.045 33,756 ### ### ### 0.1
2006-Dec-14 Thu ### ### ### ### 37,182 0 ### ### 0.0
2006-Dec-13 Wed ### ### ### ### 114,741 0 81.5 81.5 0.0
2006-Dec-12 Tue ### ### 1.025 ### 70.0 70.0 0.0
2006-Dec-11 Mon ### ### ### ### 81,428 0 67.3 67.3 0.0
2006-Dec-08 Fri ### ### ### 1.045 80.2 80.2 0.1
2006-Dec-07 Thu ### ### ### ### ### ### 0.0
2006-Dec-06 Wed ### ### ### ### 72,554 0 76.4 76.4 0.0
2006-Dec-05 Tue ### ### ### 1.045 75.2 75.2 0.1
2006-Dec-04 Mon ### ### ### 1.055 ### ### 0.1
2006-Dec-01 Fri 1.055 1.055 ### ### 35.9 35.9 0.0
2006-Nov-30 Thu ### ### ### 1.055 44,820 0 28.1 28.1 0.1
2006-Nov-29 Wed 1.055 1.055 1.045 1.055 59.7 59.7 0.1
2006-Nov-28 Tue 1.045 1.055 1.045 ### 76.4 76.4 0.0
2006-Nov-27 Mon ### ### 1.045 1.055 158,529 ### ### ### 0.1
2006-Nov-24 Fri ### ### ### ### 109,053 0 ### ### 0.0
2006-Nov-23 Thu ### 1.055 ### 1.055 ### ### 0.1
2006-Nov-22 Wed ### ### ### ### 70.1 70.1 0.0
2006-Nov-21 Tue ### ### ### ### 76,954 0 ### ### 0.0
2006-Nov-20 Mon ### ### ### ### 90,688 0 ### ### 0.0
2006-Nov-17 Fri ### ### ### ### 16.9 16.9 0.0
2006-Nov-16 Thu ### 1.045 ### ### 126,223 65,951 ### ### 0.0
2006-Nov-15 Wed ### 1.045 ### ### 68.4 68.4 0.0
2006-Nov-14 Tue 1.055 ### ### ### 223,058 0 14.3 14.3 0.0
2006-Nov-13 Mon ### ### ### ### ### ### 0.0
2006-Nov-10 Fri ### ### ### ### 60.9 60.9 0.0
2006-Nov-09 Thu ### ### ### ### 61,257 0 ### ### 0.0
2006-Nov-08 Wed ### 0.945 ### ### 114,541 54,120 ### ### 0.0
2006-Nov-07 Tue 0.945 ### ### ### 28.7 28.7 0.0
2006-Nov-06 Mon ### ### ### ### 29.6 29.6 0.0
2006-Nov-03 Fri ### ### ### ### ### ### 0.0
2006-Nov-02 Thu 0.945 0.945 ### ### 57,071 ### 26.4 26.4 0.0
2006-Nov-01 Wed 0.945 0.945 ### ### ### ### 0.0
2006-Oct-31 Tue ### ### ### 0.945 ### ### 0.1
2006-Oct-30 Mon 0.945 ### ### ### ### ### 0.0
2006-Oct-27 Fri ### ### ### ### 75,659 0 78.6 78.6 0.0
2006-Oct-26 Thu ### ### ### ### 228,357 0 5.8 5.8 0.0
2006-Oct-25 Wed ### ### ### ### 102,853 0 ### ### 0.0
2006-Oct-24 Tue 0.985 0.985 ### 0.985 73.7 73.7 ###
2006-Oct-23 Mon 1 1 ### ### 86,871 ### ### ### 0.0
2006-Oct-20 Fri ### ### 1 ### 21.7 21.7 0.0
2006-Oct-19 Thu ### ### ### ### 71.0 71.0 0.0
2006-Oct-18 Wed ### ### 1 1 20.4 20.4 ###
2006-Oct-17 Tue ### ### 1 ### 83.0 83.0 0.0
2006-Oct-16 Mon ### ### 1 1 79,240 39,620 ### ### ###
2006-Oct-13 Fri ### ### ### 1 274,146 0 ### ### ###
2006-Oct-12 Thu ### ### ### ### 23.8 23.8 0.0
2006-Oct-11 Wed ### ### ### ### 71.6 71.6 0.0
2006-Oct-10 Tue ### 1.055 ### ### 72.4 72.4 0.0
2006-Oct-09 Mon ### ### ### ### 102,826 0 72.3 72.3 0.0
2006-Oct-06 Fri ### ### 1.025 ### 61,356 31,444 64.5 64.5 0.0
2006-Oct-05 Thu ### ### 1.025 1.025 ### ### ###
2006-Oct-04 Wed 1.025 1.025 1.025 1.025 157,624 ### 68.8 68.8 ###
2006-Oct-03 Tue ### ### 1.025 1.025 75,670 38,780 ### ### ###
2006-Oct-02 Mon ### ### ### ### ### ### 0.0
2006-Sep-29 Fri ### ### ### ### ### ### 0.0
2006-Sep-28 Thu ### ### ### ### 74,129 0 63.6 63.6 0.0
2006-Sep-27 Wed 1.025 ### 1.025 ### 61.0 61.0 0.0
2006-Sep-26 Tue 1.025 1.025 1.025 1.025 71.5 71.5 ###
2006-Sep-25 Mon ### ### ### ### ### ### 0.0
2006-Sep-22 Fri ### 1.025 ### 1.025 ### ### ###
2006-Sep-21 Thu ### ### ### 1.025 34.1 34.1 ###
2006-Sep-20 Wed ### ### ### ### 27.4 27.4 0.0
2006-Sep-19 Tue ### ### ### ### 72.4 72.4 0.0
2006-Sep-18 Mon ### ### ### ### ### ### 0.0
2006-Sep-15 Fri ### ### ### ### 42,722 0 ### ### 0.0
2006-Sep-14 Thu 1.045 1.045 ### 1.045 9,850 5,146 60.8 60.8 0.1
2006-Sep-13 Wed ### 1.045 ### ### ### ### 0.0
2006-Sep-12 Tue ### ### ### ### 40.2 40.2 0.0
2006-Sep-11 Mon ### 1.055 ### 1.055 88.6 88.6 0.1
2006-Sep-08 Fri ### ### ### ### 12,250 0 ### ### 0.0
2006-Sep-07 Thu ### 1.055 ### 1.055 ### ### 0.1
2006-Sep-06 Wed ### ### ### ### 77.9 77.9 0.0
2006-Sep-05 Tue ### ### ### ### 90,050 0 6.5 6.5 0.0
2006-Sep-04 Mon ### ### 1 ### 143,122 ### ### ### 0.0
2006-Sep-01 Fri ### ### ### ### ### ### 0.0
2006-Aug-31 Thu 1 1 0.985 ### 23.9 23.9 0.0
2006-Aug-30 Wed 1 1 1 1 1,150 1,150 ### ### ###
2006-Aug-29 Tue ### 1 ### ### ### ### 0.0
2006-Aug-28 Mon 1 1 ### ### 33.4 33.4 0.0
2006-Aug-25 Fri 1 1 ### 1 ### ### ###
2006-Aug-24 Thu ### 1 ### 1 19,772 9,886 80.1 80.1 ###
2006-Aug-23 Wed 1 1 ### ### 45,629 ### ### ### 0.0
2006-Aug-22 Tue 1 1 1 1 69.0 69.0 ###
2006-Aug-21 Mon ### ### ### 1 199,645 0 78.3 78.3 ###
2006-Aug-18 Fri ### ### ### ### 49,471 0 66.0 66.0 0.0
2006-Aug-17 Thu ### ### ### ### 42,940 0 71.4 71.4 0.0
2006-Aug-16 Wed 0.975 ### 0.975 0.975 62,175 ### ### ### ###
2006-Aug-15 Tue 0.985 0.985 0.975 0.975 33.0 33.0 ###
2006-Aug-14 Mon 0.985 0.985 0.975 0.975 23.1 23.1 ###
2006-Aug-11 Fri ### ### ### ### 78.1 78.1 0.0
2006-Aug-10 Thu ### ### ### ### 68.7 68.7 0.0
2006-Aug-09 Wed ### ### ### ### ### ### 0.0
2006-Aug-08 Tue ### ### ### ### 33,128 0 20.8 20.8 0.0
2006-Aug-07 Mon ### ### 0.975 0.975 20.4 20.4 ###
2006-Aug-04 Fri ### ### ### ### 73.9 73.9 0.0
2006-Aug-03 Thu ### ### ### ### ### ### 0.0
2006-Aug-02 Wed ### ### ### ### ### ### 0.0
2006-Aug-01 Tue ### ### ### ### 32,347 0 ### ### 0.0
2006-Jul-31 Mon ### ### ### ### 5,982 0 ### ### 0.0
2006-Jul-28 Fri 1 1 ### 1 ### ### ###
2006-Jul-27 Thu 1 1 1 1 ### ### ###
2006-Jul-26 Wed ### ### ### 1 92.6 92.6 ###
2006-Jul-25 Tue ### ### ### ### 33,584 0 ### ### 0.0
2006-Jul-24 Mon ### ### ### ### 12,280 0 ### ### 0.0
2006-Jul-21 Fri ### 1 ### ### 44,976 22,488 ### ### 0.0
2006-Jul-20 Thu ### ### 0.945 0.945 98,954 46,755 ### ### 0.1
2006-Jul-19 Wed 1 1 ### ### ### ### 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 2026-02-25 13:48:33 thru 2026-02-25 13:48:33 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000