ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

DFGH DFA Australia Limited

33.43
0.10 (0.30%)
Jul 26 2024 - Closed
Delayed by 20 minutes

DFGH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 33.43 0.10 0.30% 33.33 33.43 33.33 301
Jul 25 2024 33.33 -0.44 -1.30% 33.36 33.37 33.31 3,049
Jul 24 2024 33.77 -0.18 -0.53% 34.08 34.08 33.77 6
Jul 23 2024 33.95 0.25 0.74% 33.94 33.96 33.90 9,649
Jul 22 2024 33.70 -0.21 -0.62% 33.95 33.95 33.70 4,587
Jul 19 2024 33.91 -0.27 -0.79% 33.93 33.93 33.91 6,975
Jul 18 2024 34.18 -0.21 -0.61% 34.21 34.21 34.13 77
Jul 17 2024 34.39 0.19 0.56% 34.50 34.50 34.39 43,034
Jul 16 2024 34.20 0.09 0.26% 34.21 34.23 34.20 211
Jul 15 2024 34.11 0.19 0.56% 34.11 34.11 34.11 66
Jul 12 2024 33.92 0.12 0.36% 33.96 33.97 33.92 61,425
Jul 11 2024 33.80 0.33 0.99% 33.81 33.83 33.80 609
Jul 10 2024 33.47 -0.10 -0.30% 33.48 33.49 33.44 8,809
Jul 09 2024 33.57 0.06 0.18% 33.56 33.57 33.56 10
Jul 08 2024 33.51 -0.01 -0.03% 33.48 33.51 33.48 302
Jul 05 2024 33.52 0.09 0.27% 33.48 33.52 33.48 44
Jul 04 2024 33.43 0.13 0.39% 33.42 33.45 33.42 9,845
Jul 03 2024 33.30 0.15 0.45% 33.32 33.34 33.30 3,086
Jul 02 2024 33.15 -0.19 -0.57% 33.13 33.15 33.09 4,921
Jul 01 2024 33.34 0.06 0.18% 33.30 33.34 33.29 2,376
Jun 28 2024 33.28 0.16 0.48% 33.28 33.28 33.28 7
Jun 27 2024 33.12 -0.11 -0.33% 33.29 33.29 33.09 1,538
Jun 26 2024 33.23 -0.09 -0.27% 33.35 33.35 33.17 2,696
Jun 25 2024 33.32 0.16 0.48% 33.24 33.32 33.24 10,477
Jun 24 2024 33.16 -0.12 -0.36% 33.21 33.21 33.16 1,309
Jun 21 2024 33.28 0.00 0.00% 33.28 33.28 33.28 0
Jun 20 2024 33.28 0.03 0.09% 33.23 33.28 33.22 3,762
Jun 19 2024 33.25 0.20 0.59% 33.22 33.25 33.22 1,123
Jun 18 2024 33.054 0.15 0.47% 33.13 33.13 33.054 17,636
Jun 17 2024 32.90 -0.25 -0.75% 32.91 32.93 32.90 2,955
Jun 14 2024 33.15 -0.09 -0.27% 33.15 33.15 33.15 3,000
Jun 13 2024 33.24 0.32 0.97% 33.24 33.24 33.22 3,754
Jun 12 2024 32.92 -0.07 -0.21% 32.94 32.96 32.92 6,501
Jun 11 2024 32.99 -0.12 -0.36% 33.00 33.00 32.99 1,881
Jun 07 2024 33.11 0.07 0.21% 33.11 33.11 33.11 1,665
Jun 06 2024 33.04 0.27 0.82% 33.09 33.10 33.04 6,188
Jun 05 2024 32.77 -0.16 -0.49% 32.82 32.82 32.77 92
Jun 04 2024 32.93 -0.14 -0.42% 32.90 32.93 32.90 32
Jun 03 2024 33.07 0.37 1.13% 33.08 33.08 33.07 2,237
May 31 2024 32.70 0.26 0.80% 32.67 32.70 32.66 3,876
May 30 2024 32.44 -0.39 -1.19% 32.52 32.55 32.44 1,769
May 29 2024 32.83 -0.22 -0.67% 32.92 32.92 32.83 36
May 28 2024 33.05 0.15 0.46% 33.02 33.05 33.01 1,227
May 27 2024 32.90 0.14 0.43% 32.91 32.91 32.90 1,188
May 24 2024 32.76 -0.31 -0.94% 32.75 32.76 32.72 1,142
May 23 2024 33.07 -0.08 -0.24% 33.02 33.13 33.02 2,942
May 22 2024 33.15 0.03 0.09% 33.15 33.15 33.15 210
May 21 2024 33.12 -0.02 -0.06% 33.14 33.14 33.12 1,486
May 20 2024 33.14 0.13 0.39% 33.14 33.15 33.14 3,296
May 17 2024 33.01 -0.17 -0.51% 33.01 33.01 32.99 995
May 16 2024 33.18 0.27 0.82% 33.17 33.19 33.16 48,865
May 15 2024 32.91 0.23 0.70% 32.96 32.96 32.91 3,418
May 14 2024 32.68 -0.04 -0.12% 32.72 32.72 32.68 2,034
May 13 2024 32.72 0.00 0.00% 32.68 32.72 32.68 8,444
May 10 2024 32.72 0.34 1.05% 32.74 32.74 32.71 1,504
May 09 2024 32.38 -0.04 -0.12% 32.46 32.46 32.38 32
May 08 2024 32.42 0.01 0.03% 32.43 32.43 32.42 1,068
May 07 2024 32.41 0.28 0.87% 32.36 32.41 32.36 631
May 06 2024 32.13 0.31 0.97% 32.15 32.15 32.13 1,474
May 03 2024 31.82 0.13 0.41% 31.82 31.82 31.82 314
May 02 2024 31.69 0.04 0.13% 31.74 31.74 31.69 1,937
May 01 2024 31.65 -0.37 -1.16% 31.59 31.65 31.59 5,392
Apr 30 2024 32.02 -0.01 -0.03% 32.02 32.02 32.02 4,849
Apr 29 2024 32.03 0.15 0.47% 32.02 32.04 32.02 6,673

Your Recent History

Delayed Upgrade Clock