Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 26-Mar-08 10:50:39 AM 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 29...

     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
2004-Oct-01 Fri 0.78 0.78 0.77 0.78 70.8 70.8 0.1
2004-Sep-30 Thu 0.76 0.78 0.76 0.78 228,071 ### ### ### 0.1
2004-Sep-29 Wed 0.77 0.77 0.76 0.77 73,658 56,348 65.6 65.6 0.1
2004-Sep-28 Tue 0.76 0.77 0.76 0.77 77,747 59,476 ### ### 0.1
2004-Sep-27 Mon 0.77 0.77 0.76 0.76 ### ### 0.1
2004-Sep-24 Fri 0.77 0.77 0.76 0.77 74.0 74.0 0.1
2004-Sep-23 Thu 0.77 0.77 0.76 0.77 ### ### 0.1
2004-Sep-22 Wed 0.76 0.77 0.76 0.77 ### ### 0.1
2004-Sep-21 Tue 0.75 0.77 0.75 0.77 88.4 88.4 0.1
2004-Sep-20 Mon 0.75 0.77 0.75 0.75 135,950 103,322 72.4 72.4 ###
2004-Sep-17 Fri 0.75 0.76 0.75 0.76 78.2 78.2 0.1
2004-Sep-16 Thu 0.76 0.76 0.75 0.75 16.1 16.1 ###
2004-Sep-15 Wed 0.77 0.77 0.76 0.76 ### ### 0.1
2004-Sep-14 Tue 0.77 0.77 0.75 0.77 ### ### 0.1
2004-Sep-13 Mon 0.77 0.77 0.76 0.76 78,120 ### ### ### 0.1
2004-Sep-10 Fri 0.77 0.78 0.76 0.77 79,689 ### ### ### 0.1
2004-Sep-09 Thu 0.77 0.78 0.77 0.77 130,726 ### ### ### 0.1
2004-Sep-08 Wed 0.78 0.78 0.77 0.77 ### ### 0.1
2004-Sep-07 Tue 0.76 0.78 0.76 0.78 91.0 91.0 0.1
2004-Sep-06 Mon 0.78 0.78 0.77 0.78 89,984 ### 71.2 71.2 0.1
2004-Sep-03 Fri 0.76 0.77 0.76 0.77 164,771 126,049 82.2 82.2 0.1
2004-Sep-02 Thu 0.76 0.76 0.75 0.75 ### ### ###
2004-Sep-01 Wed 0.77 0.78 0.76 0.76 426,947 328,749 22.4 22.4 0.1
2004-Aug-31 Tue 0.78 0.78 0.77 0.77 ### ### 0.1
2004-Aug-30 Mon 0.78 0.78 0.78 0.78 ### ### 0.1
2004-Aug-27 Fri 0.78 0.78 0.77 0.77 199,740 ### 17.1 17.1 0.1
2004-Aug-26 Thu 0.78 0.78 0.77 0.78 489,620 379,455 70.6 70.6 0.1
2004-Aug-25 Wed 0.77 0.78 0.77 0.78 81.3 81.3 0.1
2004-Aug-24 Tue 0.77 0.78 0.76 0.78 144,858 111,540 ### ### 0.1
2004-Aug-23 Mon 0.77 0.77 0.76 0.77 66.1 66.1 0.1
2004-Aug-20 Fri 0.76 0.77 0.76 0.76 ### ### 0.1
2004-Aug-19 Thu 0.76 0.76 0.75 0.76 98,453 ### ### ### 0.1
2004-Aug-18 Wed 0.74 0.76 0.74 0.76 91.9 91.9 0.1
2004-Aug-17 Tue 0.73 0.74 0.73 0.74 124,783 ### 84.4 84.4 0.1
2004-Aug-16 Mon 0.73 0.73 0.72 0.73 37,382 ### 78.3 78.3 0.1
2004-Aug-13 Fri 0.72 0.73 0.72 0.73 84.2 84.2 0.1
2004-Aug-12 Thu 0.72 0.72 0.72 0.72 73.8 73.8 ###
2004-Aug-11 Wed 0.72 0.72 0.71 0.71 ### ### ###
2004-Aug-10 Tue 0.71 0.72 0.71 0.72 ### ### ###
2004-Aug-09 Mon 0.72 0.72 0.71 0.71 ### ### ###
2004-Aug-06 Fri 0.71 0.72 0.71 0.72 54,950 39,289 84.2 84.2 ###
2004-Aug-05 Thu 0.72 0.72 0.72 0.72 69.9 69.9 ###
2004-Aug-04 Wed 0.71 0.72 0.71 0.72 ### ### ###
2004-Aug-03 Tue 0.71 0.71 0.7 0.71 93,353 ### ### ### ###
2004-Aug-02 Mon 0.72 0.72 0.7 0.7 ### ### ###
2004-Jul-30 Fri 0.7 0.71 0.7 0.7 63.0 63.0 ###
2004-Jul-29 Thu 0.71 0.71 0.7 0.71 71.6 71.6 ###
2004-Jul-28 Wed 0.71 0.71 0.7 0.7 ### ### ###
2004-Jul-27 Tue 0.71 0.71 0.7 0.7 177,476 125,120 18.9 18.9 ###
2004-Jul-26 Mon 0.71 0.72 0.71 0.71 78,570 56,177 74.4 74.4 ###
2004-Jul-23 Fri 0.7 0.71 0.7 0.71 46,823 ### ### ### ###
2004-Jul-22 Thu 0.71 0.71 0.7 0.7 118,050 83,225 ### ### ###
2004-Jul-21 Wed 0.71 0.71 0.71 0.71 ### ### ###
2004-Jul-20 Tue 0.71 0.71 0.7 0.7 23.4 23.4 ###
2004-Jul-19 Mon 0.71 0.71 0.7 0.7 15.9 15.9 ###
2004-Jul-16 Fri 0.71 0.71 0.7 0.71 ### ### ###
2004-Jul-15 Thu 0.71 0.72 0.7 0.71 94,480 67,080 73.4 73.4 ###
2004-Jul-14 Wed 0.71 0.72 0.71 0.71 ### ### ###
2004-Jul-13 Tue 0.7 0.71 0.7 0.71 85.2 85.2 ###
2004-Jul-12 Mon 0.7 0.71 0.7 0.7 125,640 88,576 74.4 74.4 ###
2004-Jul-09 Fri 0.7 0.7 0.7 0.7 16,181 11,326 ### ### ###
2004-Jul-08 Thu ### 0.7 ### 0.7 81.1 81.1 ###
2004-Jul-07 Wed 0.7 0.7 ### ### 261,355 91,474 15.1 15.1 0.0
2004-Jul-06 Tue ### 0.71 ### 0.7 88.9 88.9 ###
2004-Jul-05 Mon ### ### ### ### 132,455 0 66.4 66.4 0.0
2004-Jul-02 Fri ### ### ### ### 80.6 80.6 0.0
2004-Jul-01 Thu ### ### ### ### ### ### 0.0
2004-Jun-30 Wed ### ### ### ### 178,987 0 ### ### 0.0
2004-Jun-29 Tue ### ### ### ### 134,081 0 ### ### 0.0
2004-Jun-28 Mon ### ### ### ### 50,854 0 74.2 74.2 0.0
2004-Jun-25 Fri ### ### ### ### 241,127 0 ### ### 0.0
2004-Jun-24 Thu ### ### ### ### ### ### 0.0
2004-Jun-23 Wed ### ### ### ### ### ### 0.0
2004-Jun-22 Tue ### ### ### ### 84.6 84.6 0.0
2004-Jun-21 Mon ### ### ### ### 16.9 16.9 0.0
2004-Jun-18 Fri ### ### ### ### 52,328 0 71.7 71.7 0.0
2004-Jun-17 Thu ### ### ### ### 111,125 0 67.5 67.5 0.0
2004-Jun-16 Wed ### ### ### ### 34,883 0 ### ### 0.0
2004-Jun-15 Tue ### ### ### ### 95,921 0 ### ### 0.0
2004-Jun-14 Mon ### ### ### ### ### ### 0.0
2004-Jun-11 Fri ### ### ### ### 16.1 16.1 0.0
2004-Jun-10 Thu ### ### ### ### 141,287 0 ### ### 0.0
2004-Jun-09 Wed ### ### ### ### ### ### 0.0
2004-Jun-08 Tue ### ### ### ### 168,174 0 11.2 11.2 0.0
2004-Jun-07 Mon ### ### ### ### 272,782 0 ### ### 0.0
2004-Jun-04 Fri ### ### ### ### 121,427 0 92.1 92.1 0.0
2004-Jun-03 Thu ### ### ### ### 105,125 0 ### ### 0.0
2004-Jun-02 Wed ### ### ### ### 82.8 82.8 0.0
2004-Jun-01 Tue ### ### ### ### ### ### 0.0
2004-May-31 Mon ### ### 0.58 ### 597,545 173,288 ### ### 0.0
2004-May-28 Fri ### ### ### ### ### ### 0.0
2004-May-27 Thu ### ### 0.59 ### 64.3 64.3 0.0
2004-May-26 Wed ### ### ### ### 92,274 0 ### ### 0.0
2004-May-25 Tue ### ### ### ### ### ### 0.0
2004-May-24 Mon ### ### ### ### 20.1 20.1 0.0
2004-May-21 Fri ### ### ### ### 66.5 66.5 0.0
2004-May-20 Thu ### ### ### ### 240,227 0 ### ### 0.0
2004-May-19 Wed ### ### ### ### 126,727 0 86.2 86.2 0.0
2004-May-18 Tue ### ### ### ### 116,384 0 21.9 21.9 0.0
2004-May-17 Mon ### ### ### ### 23.0 23.0 0.0
2004-May-14 Fri ### ### ### ### 75.8 75.8 0.0
2004-May-13 Thu ### ### ### ### 106,182 0 85.5 85.5 0.0
2004-May-12 Wed ### ### ### ### ### ### 0.0
2004-May-11 Tue ### ### ### ### 97,980 0 71.2 71.2 0.0
2004-May-10 Mon ### ### ### ### 83.3 83.3 0.0
2004-May-07 Fri ### ### ### ### ### ### 0.0
2004-May-06 Thu ### ### ### ### ### ### 0.0
2004-May-05 Wed ### ### ### ### 69,883 0 ### ### 0.0
2004-May-04 Tue ### ### ### ### 232,880 0 ### ### 0.0
2004-May-03 Mon ### ### ### ### 158,024 0 26.5 26.5 0.0
2004-Apr-30 Fri ### ### ### ### ### ### 0.0
2004-Apr-29 Thu ### ### ### ### 150,750 0 33.3 33.3 0.0
2004-Apr-28 Wed ### ### ### ### ### ### 0.0
2004-Apr-27 Tue ### ### ### ### 22.7 22.7 0.0
2004-Apr-26 Mon ### ### ### ### ### ### 0.0
2004-Apr-23 Fri ### ### ### ### 78.6 78.6 0.0
2004-Apr-22 Thu ### ### ### ### 188,923 0 27.2 27.2 0.0
2004-Apr-21 Wed ### ### ### ### 26,620 0 85.8 85.8 0.0
2004-Apr-20 Tue ### ### ### ### 70.4 70.4 0.0
2004-Apr-19 Mon ### ### ### ### 131,485 0 ### ### 0.0
2004-Apr-16 Fri ### ### ### ### ### ### 0.0
2004-Apr-15 Thu ### ### ### ### ### ### 0.0
2004-Apr-14 Wed ### ### ### ### 309,675 0 22.4 22.4 0.0
2004-Apr-13 Tue ### ### ### ### 259,481 0 ### ### 0.0
2004-Apr-08 Thu 0.7 0.7 ### ### 28,850 ### 16.2 16.2 0.0
2004-Apr-07 Wed 0.71 0.71 ### 0.7 309,151 109,748 ### ### ###
2004-Apr-06 Tue 0.72 0.72 0.7 0.71 ### ### ###
2004-Apr-05 Mon 0.7 0.72 0.7 0.72 ### ### ###
2004-Apr-02 Fri 0.7 0.73 ### 0.7 ### ### ###
2004-Apr-01 Thu 0.78 0.78 0.77 0.77 ### ### 0.1
2004-Mar-31 Wed 0.78 0.79 0.77 0.78 356,121 277,774 68.6 68.6 0.1
2004-Mar-30 Tue 0.78 0.79 0.78 0.79 ### ### ###
2004-Mar-29 Mon 0.79 0.79 0.77 0.78 356,124 277,776 23.0 23.0 0.1
2004-Mar-26 Fri 0.79 0.79 0.78 0.78 224,855 ### ### ### 0.1
2004-Mar-25 Thu 0.79 0.79 0.79 0.79 ### ### ###
2004-Mar-24 Wed 0.78 0.79 0.78 0.79 365,821 ### ### ### ###
2004-Mar-23 Tue 0.78 0.79 0.77 0.78 121,378 94,674 71.7 71.7 0.1
2004-Mar-22 Mon 0.78 0.78 0.78 0.78 75.5 75.5 0.1
2004-Mar-19 Fri 0.78 0.78 0.77 0.77 ### ### 0.1
2004-Mar-18 Thu 0.78 0.78 0.77 0.77 ### ### 0.1
2004-Mar-17 Wed 0.77 0.77 0.76 0.76 21.1 21.1 0.1
2004-Mar-16 Tue 0.77 0.78 0.77 0.78 148,872 115,375 85.2 85.2 0.1
2004-Mar-15 Mon 0.77 0.77 0.76 0.76 157,947 120,829 ### ### 0.1
2004-Mar-12 Fri 0.75 0.78 0.75 0.77 88.8 88.8 0.1
2004-Mar-11 Thu 0.78 0.78 0.75 0.75 570,352 ### 9.6 9.6 ###
2004-Mar-10 Wed 0.78 0.79 0.78 0.78 ### ### 0.1
2004-Mar-09 Tue 0.78 0.79 0.78 0.78 208,449 ### ### ### 0.1
2004-Mar-08 Mon 0.78 0.78 0.77 0.77 179,550 139,151 20.3 20.3 0.1
2004-Mar-05 Fri 0.72 0.73 0.71 0.73 ### ### 0.1
2004-Mar-04 Thu 0.78 0.78 0.77 0.78 ### ### 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 10:50:39 thru 2026-03-08 10:50:39 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000