Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Australia
ASX
DFA Australia Limited (DFGH)
DFA Australia Limited (DFGH) Historical

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

Halozyme Therapeutics

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions