Diversified United Investment Limited (ASX:DUI)
Australia
· Delayed Price · Currency is AUD 5.39
-0.01 (-0.19%)
Sep 26, 2025, 4:10 PM AEST
ASX:DUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.39 | 5.39 | 5.35 | 5.39 | 5.39 | -0.19% | 31,216 |
| Sep 25, 2025 | 5.39 | 5.41 | 5.38 | 5.40 | 5.40 | -0.18% | 52,181 |
| Sep 24, 2025 | 5.39 | 5.42 | 5.39 | 5.41 | 5.41 | - | 70,571 |
| Sep 23, 2025 | 5.35 | 5.41 | 5.35 | 5.41 | 5.41 | 1.31% | 28,149 |
| Sep 22, 2025 | 5.39 | 5.39 | 5.32 | 5.34 | 5.34 | 0.19% | 173,171 |
| Sep 19, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | - |
| Sep 18, 2025 | 5.33 | 5.35 | 5.33 | 5.33 | 5.33 | -0.19% | 96,697 |
| Sep 17, 2025 | 5.36 | 5.38 | 5.34 | 5.34 | 5.34 | -0.74% | 61,185 |
| Sep 16, 2025 | 5.40 | 5.40 | 5.31 | 5.38 | 5.38 | - | 95,915 |
| Sep 15, 2025 | 5.40 | 5.41 | 5.37 | 5.38 | 5.38 | -0.19% | 68,275 |
| Sep 12, 2025 | 5.40 | 5.43 | 5.39 | 5.39 | 5.39 | - | 114,158 |
| Sep 11, 2025 | 5.41 | 5.43 | 5.39 | 5.39 | 5.39 | -0.74% | 23,473 |
| Sep 10, 2025 | 5.37 | 5.43 | 5.37 | 5.43 | 5.43 | 0.74% | 18,311 |
| Sep 9, 2025 | 5.33 | 5.40 | 5.33 | 5.39 | 5.39 | 0.94% | 46,041 |
| Sep 8, 2025 | 5.31 | 5.34 | 5.31 | 5.34 | 5.34 | 0.56% | 57,060 |
| Sep 7, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.19% | 183 |
| Sep 5, 2025 | 5.31 | 5.33 | 5.30 | 5.30 | 5.30 | -0.19% | 50,754 |
| Sep 4, 2025 | 5.31 | 5.33 | 5.31 | 5.31 | 5.31 | 0.19% | 47,857 |
| Sep 3, 2025 | 5.34 | 5.34 | 5.30 | 5.30 | 5.30 | -0.56% | 57,664 |
| Sep 2, 2025 | 5.32 | 5.33 | 5.31 | 5.33 | 5.33 | 0.19% | 47,891 |
| Sep 1, 2025 | 5.33 | 5.34 | 5.32 | 5.32 | 5.32 | 0.19% | 72,305 |
| Aug 29, 2025 | 5.31 | 5.33 | 5.31 | 5.31 | 5.31 | -0.19% | 36,257 |
| Aug 28, 2025 | 5.29 | 5.34 | 5.27 | 5.32 | 5.32 | -1.85% | 75,612 |
| Aug 27, 2025 | 5.42 | 5.44 | 5.38 | 5.42 | 5.33 | - | 68,912 |
| Aug 26, 2025 | 5.41 | 5.45 | 5.39 | 5.42 | 5.33 | - | 92,635 |
| Aug 25, 2025 | 5.44 | 5.48 | 5.41 | 5.42 | 5.33 | -0.18% | 65,869 |
| Aug 22, 2025 | 5.48 | 5.48 | 5.40 | 5.43 | 5.34 | -0.73% | 60,115 |
| Aug 21, 2025 | 5.48 | 5.51 | 5.47 | 5.47 | 5.38 | 0.18% | 167,088 |
| Aug 20, 2025 | 5.50 | 5.50 | 5.43 | 5.46 | 5.37 | -0.91% | 60,908 |
| Aug 19, 2025 | 5.54 | 5.54 | 5.49 | 5.51 | 5.42 | -0.36% | 54,859 |
| Aug 18, 2025 | 5.53 | 5.58 | 5.51 | 5.53 | 5.44 | 0.36% | 22,452 |
| Aug 15, 2025 | 5.49 | 5.52 | 5.48 | 5.51 | 5.42 | 0.36% | 61,653 |
| Aug 14, 2025 | 5.53 | 5.55 | 5.49 | 5.49 | 5.40 | -0.72% | 60,795 |
| Aug 13, 2025 | 5.59 | 5.59 | 5.50 | 5.53 | 5.44 | -1.07% | 40,528 |
| Aug 12, 2025 | 5.54 | 5.60 | 5.54 | 5.59 | 5.50 | 0.90% | 15,829 |
| Aug 11, 2025 | 5.54 | 5.55 | 5.49 | 5.54 | 5.45 | - | 45,747 |
| Aug 10, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.73% | 1 |
| Aug 8, 2025 | 5.51 | 5.51 | 5.50 | 5.50 | 5.41 | - | 5,504 |
| Aug 7, 2025 | 5.55 | 5.55 | 5.47 | 5.50 | 5.41 | -1.08% | 67,888 |
| Aug 6, 2025 | 5.55 | 5.56 | 5.47 | 5.56 | 5.47 | 0.18% | 192,077 |
| Aug 5, 2025 | 5.49 | 5.55 | 5.49 | 5.55 | 5.46 | 2.02% | 16,681 |
| Aug 4, 2025 | 5.49 | 5.49 | 5.44 | 5.44 | 5.35 | -0.18% | 41,809 |
| Aug 1, 2025 | 5.46 | 5.49 | 5.44 | 5.45 | 5.36 | -0.55% | 67,494 |
| Jul 31, 2025 | 5.48 | 5.51 | 5.46 | 5.48 | 5.39 | -0.72% | 33,001 |
| Jul 30, 2025 | 5.49 | 5.52 | 5.45 | 5.52 | 5.43 | 1.10% | 52,523 |
| Jul 29, 2025 | 5.47 | 5.48 | 5.42 | 5.46 | 5.37 | -0.18% | 51,232 |
| Jul 28, 2025 | 5.42 | 5.47 | 5.41 | 5.47 | 5.38 | 0.92% | 134,361 |
| Jul 25, 2025 | 5.45 | 5.49 | 5.42 | 5.42 | 5.33 | -0.37% | 36,760 |
| Jul 24, 2025 | 5.51 | 5.51 | 5.44 | 5.44 | 5.35 | -0.91% | 20,859 |
| Jul 23, 2025 | 5.46 | 5.49 | 5.44 | 5.49 | 5.40 | 0.55% | 104,169 |