(DVN) DEVINE LIMITED Daily Prices Page 27...


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
2005-Dec-07 Wed ### ### ### ### 68.0 68.0 0.0
2005-Dec-06 Tue ### ### 0.645 ### ### ### 0.0
2005-Dec-05 Mon ### ### ### ### 75,486 0 12.3 12.3 0.0
2005-Dec-02 Fri 0.675 0.685 ### ### 26.5 26.5 0.0
2005-Dec-01 Thu ### ### ### ### 7,624 0 76.4 76.4 0.0
2005-Nov-30 Wed ### ### ### ### 35,029 0 ### ### 0.0
2005-Nov-29 Tue ### ### ### ### 77.6 77.6 0.0
2005-Nov-28 Mon ### 0.7 ### ### ### ### 0.0
2005-Nov-25 Fri 0.655 ### ### ### 97,952 0 74.6 74.6 0.0
2005-Nov-24 Thu ### ### ### 0.655 110,859 0 73.6 73.6 ###
2005-Nov-23 Wed 0.645 ### 0.645 ### ### ### 0.0
2005-Nov-22 Tue ### 0.645 ### 0.645 ### ### ###
2005-Nov-21 Mon ### 0.645 ### 0.645 75.7 75.7 ###
2005-Nov-18 Fri ### 0.645 ### 0.645 80.7 80.7 ###
2005-Nov-17 Thu ### ### ### ### 75.4 75.4 0.0
2005-Nov-16 Wed ### 0.645 ### ### 68.4 68.4 0.0
2005-Nov-15 Tue ### ### ### ### 26.3 26.3 0.0
2005-Nov-14 Mon ### 0.645 ### 0.645 163,051 52,583 ### ### ###
2005-Nov-11 Fri ### ### ### ### 78.4 78.4 0.0
2005-Nov-10 Thu ### ### 0.625 ### 103,679 ### ### ### 0.0
2005-Nov-09 Wed ### ### ### ### 85.1 85.1 0.0
2005-Nov-08 Tue ### ### ### ### ### ### 0.0
2005-Nov-07 Mon ### 0.625 ### ### 123,343 38,544 73.5 73.5 0.0
2005-Nov-04 Fri ### 0.655 ### ### 294,371 ### ### ### 0.0
2005-Nov-03 Thu ### ### ### ### ### ### 0.0
2005-Nov-02 Wed 0.645 ### ### ### 104,925 0 ### ### 0.0
2005-Nov-01 Tue 0.645 0.645 ### 0.645 51,877 ### ### ### ###
2005-Oct-31 Mon ### ### ### 0.645 23.9 23.9 ###
2005-Oct-28 Fri ### 0.655 ### ### 68,481 22,427 72.4 72.4 0.0
2005-Oct-27 Thu ### ### ### 0.655 50,189 0 ### ### ###
2005-Oct-26 Wed ### ### ### ### 8.9 8.9 0.0
2005-Oct-25 Tue ### ### ### ### 127,170 0 14.8 14.8 0.0
2005-Oct-24 Mon ### ### 0.645 ### 76,122 24,549 ### ### 0.0
2005-Oct-21 Fri ### ### ### ### 21.1 21.1 0.0
2005-Oct-20 Thu ### ### ### ### 50,187 0 89.0 89.0 0.0
2005-Oct-19 Wed ### ### ### ### 88.4 88.4 0.0
2005-Oct-18 Tue ### ### ### ### 87,279 0 ### ### 0.0
2005-Oct-17 Mon ### ### ### ### 423,080 0 8.5 8.5 0.0
2005-Oct-14 Fri 0.71 ### 0.7 0.7 431,650 151,077 ### ### ###
2005-Oct-13 Thu ### ### ### 0.71 269,344 0 31.0 31.0 ###
2005-Oct-12 Wed ### 0.72 0.71 ### 65.0 65.0 0.0
2005-Oct-11 Tue ### 0.72 0.71 0.72 252,358 ### ### ### ###
2005-Oct-10 Mon ### ### ### ### 449,153 0 79.7 79.7 0.0
2005-Oct-07 Fri ### 0.72 0.7 ### 59.3 59.3 0.0
2005-Oct-06 Thu ### ### 0.7 0.7 253,186 ### ### ### ###
2005-Oct-05 Wed ### 0.72 0.71 ### 223,647 ### 82.6 82.6 0.0
2005-Oct-04 Tue ### 0.72 ### ### 71.7 71.7 0.0
2005-Oct-03 Mon 0.72 0.72 ### 0.72 178,787 ### ### ### ###
2005-Sep-30 Fri 0.72 0.72 ### ### ### ### 0.0
2005-Sep-29 Thu 0.72 0.725 0.72 0.725 71.1 71.1 ###
2005-Sep-28 Wed 0.72 0.72 ### ### 112,426 40,473 ### ### 0.0
2005-Sep-27 Tue 0.72 0.72 ### 0.72 253,076 ### 70.7 70.7 ###
2005-Sep-26 Mon ### 0.725 ### 0.72 219,754 ### ### ### ###
2005-Sep-23 Fri ### 0.72 0.71 0.72 73.6 73.6 ###
2005-Sep-22 Thu ### ### ### ### 32,587 0 65.0 65.0 0.0
2005-Sep-21 Wed 0.71 0.71 0.71 0.71 ### ### ###
2005-Sep-20 Tue 0.71 0.71 ### ### 56,620 ### 24.7 24.7 0.0
2005-Sep-19 Mon 0.71 0.71 ### 0.71 ### ### ###
2005-Sep-16 Fri ### ### ### ### 111,342 0 19.6 19.6 0.0
2005-Sep-15 Thu ### ### ### ### 80.3 80.3 0.0
2005-Sep-14 Wed ### ### ### 0.71 ### ### ###
2005-Sep-13 Tue 0.71 ### 0.7 ### ### ### 0.0
2005-Sep-12 Mon ### ### 0.71 0.71 56,020 19,887 ### ### ###
2005-Sep-09 Fri 0.71 ### 0.71 ### 52,644 18,688 ### ### 0.0
2005-Sep-08 Thu ### ### 0.71 ### 42,323 15,024 72.1 72.1 0.0
2005-Sep-07 Wed 0.71 ### 0.71 ### 72.4 72.4 0.0
2005-Sep-06 Tue ### ### ### 0.71 150,484 0 78.5 78.5 ###
2005-Sep-05 Mon ### ### ### ### 151,429 0 12.2 12.2 0.0
2005-Sep-02 Fri ### 0.72 ### 0.71 27.8 27.8 ###
2005-Sep-01 Thu ### 0.72 0.71 0.72 70.5 70.5 ###
2005-Aug-31 Wed ### 0.725 ### 0.72 73.3 73.3 ###
2005-Aug-30 Tue 0.7 ### 0.7 ### 319,854 111,948 86.8 86.8 0.0
2005-Aug-29 Mon ### 0.7 ### ### 147,140 ### 78.8 78.8 0.0
2005-Aug-26 Fri 0.675 ### 0.675 ### 83.7 83.7 0.0
2005-Aug-25 Thu ### ### 0.675 0.675 30.1 30.1 0.0
2005-Aug-24 Wed ### ### ### ### ### ### 0.0
2005-Aug-23 Tue 0.675 ### ### ### 144,272 0 ### ### 0.0
2005-Aug-22 Mon ### 0.675 ### 0.675 ### ### 0.0
2005-Aug-19 Fri ### ### ### ### ### ### 0.0
2005-Aug-18 Thu 0.675 0.675 ### ### 74,925 25,287 33.3 33.3 0.0
2005-Aug-17 Wed ### ### ### ### ### ### 0.0
2005-Aug-16 Tue ### ### ### ### 65.7 65.7 0.0
2005-Aug-15 Mon 0.675 0.675 ### ### ### ### 0.0
2005-Aug-12 Fri 0.675 0.675 ### 0.675 90,383 ### 68.6 68.6 0.0
2005-Aug-11 Thu 0.675 0.675 ### ### 61,547 20,772 ### ### 0.0
2005-Aug-10 Wed ### ### ### ### 117,355 0 68.3 68.3 0.0
2005-Aug-09 Tue 0.655 ### 0.655 ### 162,484 ### ### ### 0.0
2005-Aug-08 Mon ### ### ### ### 29,980 0 68.2 68.2 0.0
2005-Aug-05 Fri ### 0.655 ### ### 112,181 ### ### ### 0.0
2005-Aug-04 Thu 0.645 ### 0.645 ### 12,886 4,155 77.0 77.0 0.0
2005-Aug-03 Wed ### ### 0.645 ### 101,673 32,789 71.9 71.9 0.0
2005-Aug-02 Tue 0.645 0.645 ### ### 76,720 24,742 ### ### 0.0
2005-Aug-01 Mon ### 0.645 ### 0.645 54,755 17,658 ### ### ###
2005-Jul-29 Fri ### ### ### ### 17.2 17.2 0.0
2005-Jul-28 Thu ### ### ### ### 40,384 0 85.4 85.4 0.0
2005-Jul-27 Wed 0.645 0.645 0.625 ### ### ### 0.0
2005-Jul-26 Tue ### 0.645 ### ### ### ### 0.0
2005-Jul-25 Mon ### ### ### ### ### ### 0.0
2005-Jul-22 Fri ### ### ### ### 62.9 62.9 0.0
2005-Jul-21 Thu ### ### ### ### 108,588 0 82.9 82.9 0.0
2005-Jul-20 Wed ### 0.625 ### 0.625 37,452 ### ### ### 0.0
2005-Jul-19 Tue 0.625 0.625 ### ### 10.9 10.9 0.0
2005-Jul-18 Mon ### ### 0.625 0.625 26.0 26.0 0.0
2005-Jul-15 Fri 0.625 0.625 0.625 0.625 0 0.0
2005-Jul-14 Thu ### ### 0.625 0.625 ### ### 0.0
2005-Jul-13 Wed ### ### ### ### ### ### 0.0
2005-Jul-12 Tue ### 0.645 ### 0.645 115,450 ### ### ### ###
2005-Jul-11 Mon ### ### ### ### ### ### 0.0
2005-Jul-08 Fri ### ### ### ### 60,887 0 ### ### 0.0
2005-Jul-07 Thu ### ### ### ### ### ### 0.0
2005-Jul-06 Wed ### ### ### ### 71.5 71.5 0.0
2005-Jul-05 Tue ### ### ### ### ### ### 0.0
2005-Jul-04 Mon ### ### ### ### ### ### 0.0
2005-Jul-01 Fri ### ### 0.59 ### 61.2 61.2 0.0
2005-Jun-30 Thu 0.59 ### 0.59 ### 65.6 65.6 0.0
2005-Jun-29 Wed ### ### 0.59 ### 31.5 31.5 0.0
2005-Jun-28 Tue ### ### ### ### 44,175 0 72.0 72.0 0.0
2005-Jun-27 Mon ### ### ### ### ### ### 0.0
2005-Jun-24 Fri ### ### ### ### 476,286 0 ### ### 0.0
2005-Jun-23 Thu ### ### ### ### 81,070 0 ### ### 0.0
2005-Jun-22 Wed ### ### ### ### ### ### 0.0
2005-Jun-21 Tue ### ### ### ### ### ### 0.0
2005-Jun-20 Mon ### ### ### ### 148,053 0 73.1 73.1 0.0
2005-Jun-17 Fri ### ### ### ### 267,270 0 ### ### 0.0
2005-Jun-16 Thu ### ### ### ### ### ### 0.0
2005-Jun-15 Wed ### ### ### ### 69.2 69.2 0.0
2005-Jun-14 Tue ### ### ### ### 29.0 29.0 0.0
2005-Jun-10 Fri ### ### ### ### ### ### 0.0
2005-Jun-09 Thu ### ### ### ### 119,484 0 72.7 72.7 0.0
2005-Jun-08 Wed ### ### ### ### 25.0 25.0 0.0
2005-Jun-07 Tue ### ### ### ### 266,080 0 ### ### 0.0
2005-Jun-06 Mon ### ### ### ### ### ### 0.0
2005-Jun-03 Fri ### ### ### ### 66.6 66.6 0.0
2005-Jun-02 Thu ### ### ### ### 18.0 18.0 0.0
2005-Jun-01 Wed ### ### ### ### 58,329 0 75.0 75.0 0.0
2005-May-31 Tue ### ### ### ### ### ### 0.0
2005-May-30 Mon ### ### ### ### 92,645 0 ### ### 0.0
2005-May-27 Fri ### ### ### ### 15.5 15.5 0.0
2005-May-26 Thu ### ### ### ### ### ### 0.0
2005-May-25 Wed ### ### ### ### 48,876 0 ### ### 0.0
2005-May-24 Tue ### ### ### ### 61,187 0 24.3 24.3 0.0
2005-May-23 Mon ### ### ### ### ### ### 0.0
2005-May-20 Fri ### ### ### ### ### ### 0.0
2005-May-19 Thu 0.625 0.625 ### ### ### ### 0.0
2005-May-18 Wed ### ### 0.625 0.625 4,958 1,549 ### ### 0.0
2005-May-17 Tue ### ### ### ### ### ### 0.0
2005-May-16 Mon ### ### ### ### 91.5 91.5 0.0
2005-May-13 Fri ### ### ### ### 110,987 0 75.7 75.7 0.0
2005-May-12 Thu ### ### ### ### ### ### 0.0
2005-May-11 Wed ### ### ### ### 125,375 0 67.0 67.0 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 >>

Server processing from 2026-03-03 18:36:06 thru 2026-03-03 18:36:07 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000