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

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

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