DVN

Devine Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Devine Limited DVN Australian Stock Exchange Ordinary Share AU000000DVN6
  Price Change Change Percent Stock Price Last Traded
0.005 4.17% 0.125 01:54:28
Open Price Low Price High Price Close Price Prev Close
0.125 0.125 0.125 0.125 0.12
more quote information »

DVN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1250.1250.120.12486765,1410.000.0%
1 Month0.120.1350.1150.12913947,8500.0054.17%
3 Months0.130.160.110.12518146,048-0.005-3.85%
6 Months0.100.200.100.12371350,4420.02525.0%
1 Year0.080.200.0790.11201749,0940.04556.25%
3 Years0.3650.390.0790.1739461,984-0.24-65.75%
5 Years0.5750.6050.0790.26609844,964-0.45-78.26%

DVN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 20 2021 0.12 0.00 0.0% 0.12 0.12 0.12 0.00
Apr 19 2021 0.12 -0.005 -4.0% 0.12 0.12 0.12 5,199
Apr 16 2021 0.125 0.00 0.0% 0.125 0.125 0.125 0.00
Apr 15 2021 0.125 0.00 0.0% 0.12 0.125 0.12 35,102
Apr 14 2021 0.125 0.00 0.0% 0.125 0.125 0.125 155,123
Apr 13 2021 0.125 0.00 0.0% 0.125 0.125 0.125 0.00
Apr 12 2021 0.125 0.00 0.0% 0.125 0.125 0.125 1
Apr 09 2021 0.125 0.00 0.0% 0.125 0.125 0.125 0.00
Apr 08 2021 0.125 0.00 0.0% 0.125 0.125 0.125 1,875
Apr 07 2021 0.125 -0.01 -7.41% 0.125 0.125 0.125 1
Apr 06 2021 0.135 0.00 0.0% 0.135 0.135 0.135 0.00
Apr 01 2021 0.135 0.00 0.0% 0.135 0.135 0.135 0.00
Mar 31 2021 0.135 0.00 0.0% 0.135 0.135 0.135 0.00
Mar 30 2021 0.135 0.00 0.0% 0.135 0.135 0.135 236,456
Mar 29 2021 0.135 0.00 0.0% 0.135 0.135 0.135 3,544
Mar 26 2021 0.135 0.00 0.0% 0.135 0.135 0.135 0.00
Mar 25 2021 0.135 0.02 17.39% 0.115 0.135 0.115 27,550
Mar 24 2021 0.115 -0.005 -4.17% 0.115 0.115 0.115 32,700
Mar 23 2021 0.12 0.00 0.0% 0.12 0.12 0.12 28,800
Mar 22 2021 0.12 0.00 0.0% 0.12 0.12 0.12 0.00
Mar 19 2021 0.12 0.00 0.0% 0.12 0.12 0.12 0.00
See More Historical Prices ยป
Your Recent History
ASX
DVN
Devine
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210421 13:25:43