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

34.74

-0.91 (-2.55%)

Last Updated: 21:48:45

Delayed by 20 minutes

DFGH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 18 2024	35.65	-0.14	-0.39%	35.58	35.66	35.48	6,693
Dec 17 2024	35.79	-0.13	-0.36%	35.84	35.87	35.77	3,508
Dec 16 2024	35.92	-0.07	-0.19%	35.94	35.94	35.92	5,515
Dec 13 2024	35.99	-0.20	-0.55%	36.02	36.02	35.93	3,640
Dec 12 2024	36.19	0.32	0.89%	35.73	36.21	35.73	182
Dec 11 2024	35.87	-0.18	-0.50%	36.01	36.01	35.87	19,844
Dec 10 2024	36.05	-0.23	-0.63%	36.14	36.15	35.96	38,391
Dec 09 2024	36.28	0.04	0.11%	36.31	36.31	36.21	2,248
Dec 06 2024	36.24	0.03	0.08%	36.23	36.24	36.23	827
Dec 05 2024	36.21	-0.04	-0.11%	36.33	36.34	36.21	13,501
Dec 04 2024	36.25	-0.02	-0.06%	36.27	36.27	36.21	2,778
Dec 03 2024	36.27	0.12	0.33%	36.27	36.27	36.27	2,863
Dec 02 2024	36.15	0.14	0.39%	36.17	36.17	36.01	4,615
Nov 29 2024	36.01	0.00	0.00%	36.07	36.11	36.01	4,109
Nov 28 2024	36.01	0.07	0.19%	35.95	36.01	35.95	2,899
Nov 27 2024	35.94	0.10	0.28%	35.93	36.04	35.93	4,285
Nov 26 2024	35.84	-0.18	-0.50%	35.75	35.91	35.72	26,007
Nov 25 2024	36.02	0.35	0.98%	36.15	36.15	35.89	31,273
Nov 22 2024	35.67	0.47	1.34%	35.55	35.67	35.55	3,480
Nov 21 2024	35.20	-0.14	-0.40%	35.40	35.40	35.20	3,571
Nov 20 2024	35.34	0.06	0.17%	35.34	35.34	35.34	1,357
Nov 19 2024	35.28	0.15	0.43%	35.21	35.28	35.21	689
Nov 18 2024	35.13	-0.30	-0.85%	35.17	35.22	35.13	5,322
Nov 15 2024	35.43	-0.11	-0.31%	35.40	35.43	35.31	5,207
Nov 14 2024	35.54	-0.07	-0.20%	35.64	35.66	35.54	1,658
Nov 13 2024	35.61	-0.27	-0.75%	35.59	35.62	35.58	6,047
Nov 12 2024	35.88	0.06	0.17%	35.92	35.92	35.79	4,701
Nov 11 2024	35.82	0.12	0.34%	35.84	35.84	35.75	1,433
Nov 08 2024	35.70	0.22	0.62%	35.76	35.78	35.70	2,310
Nov 07 2024	35.48	0.40	1.14%	35.63	35.63	35.44	21,796
Nov 06 2024	35.08	0.67	1.95%	34.82	35.08	34.82	292
Nov 05 2024	34.41	-0.02	-0.06%	34.41	34.41	34.298	10,794
Nov 04 2024	34.43	-0.07	-0.20%	34.34	34.44	34.30	14,182
Nov 01 2024	34.50	-0.10	-0.29%	34.50	34.50	34.50	19
Oct 31 2024	34.60	-0.34	-0.97%	34.72	34.73	34.60	4,247
Oct 30 2024	34.94	0.02	0.06%	35.02	35.02	34.94	9,277
Oct 29 2024	34.92	0.04	0.11%	34.94	34.95	34.92	1,409
Oct 28 2024	34.88	0.03	0.09%	34.72	34.92	34.72	1,170
Oct 25 2024	34.85	0.08	0.23%	34.82	34.85	34.82	1,688
Oct 24 2024	34.77	-0.20	-0.57%	34.83	34.83	34.77	804
Oct 23 2024	34.97	-0.01	-0.03%	34.97	35.01	34.97	438
Oct 22 2024	34.98	-0.31	-0.88%	35.22	35.22	34.98	5,706
Oct 21 2024	35.29	0.07	0.20%	35.34	35.34	35.29	46
Oct 18 2024	35.22	0.15	0.43%	35.04	35.22	35.04	6,121
Oct 17 2024	35.07	0.13	0.37%	35.17	35.18	35.07	4,432
Oct 16 2024	34.94	-0.04	-0.11%	35.00	35.02	34.94	390
Oct 15 2024	34.98	0.00	0.00%	34.98	34.98	34.98	0
Oct 14 2024	34.98	0.21	0.60%	35.03	35.03	34.97	690
Oct 11 2024	34.77	-0.04	-0.11%	34.94	34.94	34.77	119
Oct 10 2024	34.81	0.31	0.90%	34.80	34.83	34.76	8,393
Oct 09 2024	34.50	0.11	0.32%	34.61	34.61	34.50	3,199
Oct 08 2024	34.39	-0.29	-0.84%	34.54	34.54	34.39	166
Oct 07 2024	34.68	0.24	0.70%	34.73	34.82	34.68	5,144
Oct 04 2024	34.44	0.01	0.03%	34.40	34.44	34.40	5,710
Oct 03 2024	34.43	0.00	0.00%	34.43	34.46	34.37	22,890
Oct 02 2024	34.43	-0.25	-0.72%	34.42	34.49	34.42	4,981
Oct 01 2024	34.68	0.11	0.32%	34.64	34.69	34.64	3,779
Sep 30 2024	34.57	-0.07	-0.20%	34.64	34.64	34.57	10,838
Sep 27 2024	34.64	0.12	0.35%	34.56	34.64	34.55	2,139
Sep 26 2024	34.52	0.11	0.32%	34.53	34.53	34.45	2,038
Sep 25 2024	34.41	0.06	0.17%	34.44	34.44	34.41	6,978
Sep 24 2024	34.35	-0.13	-0.38%	34.39	34.42	34.33	10,102
Sep 23 2024	34.48	0.06	0.17%	34.37	34.50	34.37	4,875
Sep 20 2024	34.42	0.13	0.38%	34.42	34.42	34.42	2,257

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