DFA Australia Limited (DFGH)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 33.43 | 0.1 | 0.30 | 33.33 | 33.43 | 33.33 | 301 |
| 1721888100 | 33.33 | -0.44 | -1.30 | 33.36 | 33.369999 | 33.31 | 3049 |
| 1721801700 | 33.77 | -0.18 | -0.53 | 34.08 | 34.08 | 33.77 | 6 |
| 1721715300 | 33.95 | 0.25 | 0.74 | 33.94 | 33.96 | 33.9 | 9649 |
| 1721628900 | 33.7 | -0.21 | -0.62 | 33.95 | 33.95 | 33.7 | 4587 |
| 1721369700 | 33.91 | -0.27 | -0.79 | 33.93 | 33.93 | 33.91 | 6975 |
| 1721283300 | 34.18 | -0.21 | -0.61 | 34.21 | 34.21 | 34.13 | 77 |
| 1721196900 | 34.39 | 0.19 | 0.56 | 34.5 | 34.5 | 34.39 | 43034 |
| 1721110500 | 34.2 | 0.09 | 0.26 | 34.21 | 34.23 | 34.2 | 211 |
| 1721024100 | 34.11 | 0.19 | 0.56 | 34.11 | 34.11 | 34.11 | 66 |
| 1720764900 | 33.92 | 0.12 | 0.36 | 33.96 | 33.97 | 33.92 | 61425 |
| 1720678500 | 33.8 | 0.33 | 0.99 | 33.81 | 33.83 | 33.8 | 609 |
| 1720592100 | 33.47 | -0.1 | -0.30 | 33.479999 | 33.49 | 33.439999 | 8809 |
| 1720505700 | 33.57 | 0.06 | 0.18 | 33.56 | 33.57 | 33.56 | 10 |
| 1720419300 | 33.509999 | -0.01 | -0.03 | 33.479999 | 33.509999 | 33.479999 | 302 |
| 1720160100 | 33.52 | 0.09 | 0.27 | 33.479999 | 33.52 | 33.479999 | 44 |
| 1720073700 | 33.43 | 0.13 | 0.39 | 33.42 | 33.45 | 33.42 | 9845 |
| 1719987300 | 33.299999 | 0.15 | 0.45 | 33.32 | 33.34 | 33.299999 | 3086 |
| 1719900900 | 33.15 | -0.19 | -0.57 | 33.13 | 33.15 | 33.09 | 4921 |
| 1719814500 | 33.34 | 0.06 | 0.18 | 33.299999 | 33.34 | 33.29 | 2376 |
| 1719555300 | 33.28 | 0.16 | 0.48 | 33.28 | 33.28 | 33.28 | 7 |
| 1719468900 | 33.119999 | -0.11 | -0.33 | 33.29 | 33.29 | 33.09 | 1538 |
| 1719382500 | 33.229999 | -0.09 | -0.27 | 33.35 | 33.35 | 33.17 | 2696 |
| 1719296100 | 33.32 | 0.16 | 0.48 | 33.24 | 33.32 | 33.24 | 10477 |
| 1719209700 | 33.159999 | -0.12 | -0.36 | 33.21 | 33.21 | 33.159999 | 1309 |
| 1718950500 | 33.28 | 0 | 0.00 | 33.28 | 33.28 | 33.28 | 0 |
| 1718864100 | 33.28 | 0.03 | 0.09 | 33.229999 | 33.28 | 33.22 | 3762 |
| 1718777700 | 33.25 | 0.2 | 0.59 | 33.22 | 33.25 | 33.22 | 1123 |
| 1718691300 | 33.054 | 0.15 | 0.47 | 33.13 | 33.13 | 33.054 | 17636 |
| 1718604900 | 32.9 | -0.25 | -0.75 | 32.909999 | 32.93 | 32.9 | 2955 |
| 1718345700 | 33.15 | -0.09 | -0.27 | 33.15 | 33.15 | 33.15 | 3000 |
| 1718259300 | 33.24 | 0.32 | 0.97 | 33.24 | 33.24 | 33.22 | 3754 |
| 1718172900 | 32.92 | -0.07 | -0.21 | 32.939999 | 32.96 | 32.92 | 6501 |
| 1718086500 | 32.99 | -0.12 | -0.36 | 33 | 33 | 32.99 | 1881 |
| 1717740900 | 33.11 | 0.07 | 0.21 | 33.11 | 33.11 | 33.11 | 1665 |
| 1717654500 | 33.04 | 0.27 | 0.82 | 33.09 | 33.1 | 33.04 | 6188 |
| 1717568100 | 32.77 | -0.16 | -0.49 | 32.82 | 32.82 | 32.77 | 92 |
| 1717481700 | 32.93 | -0.14 | -0.42 | 32.9 | 32.93 | 32.9 | 32 |
| 1717395300 | 33.07 | 0.37 | 1.13 | 33.08 | 33.08 | 33.07 | 2237 |
| 1717136100 | 32.7 | 0.26 | 0.80 | 32.67 | 32.7 | 32.659999 | 3876 |
| 1717049700 | 32.439999 | -0.39 | -1.19 | 32.52 | 32.549999 | 32.439999 | 1769 |
| 1716963300 | 32.83 | -0.22 | -0.67 | 32.92 | 32.92 | 32.83 | 36 |
| 1716876900 | 33.049999 | 0.15 | 0.46 | 33.02 | 33.049999 | 33.009999 | 1227 |
| 1716790500 | 32.9 | 0.14 | 0.43 | 32.909999 | 32.909999 | 32.9 | 1188 |
| 1716531300 | 32.759999 | -0.31 | -0.94 | 32.75 | 32.759999 | 32.72 | 1142 |
| 1716444900 | 33.07 | -0.08 | -0.24 | 33.02 | 33.13 | 33.02 | 2942 |
| 1716358500 | 33.15 | 0.03 | 0.09 | 33.15 | 33.15 | 33.15 | 210 |
| 1716272100 | 33.119999 | -0.02 | -0.06 | 33.14 | 33.14 | 33.119999 | 1486 |
| 1716185700 | 33.14 | 0.13 | 0.39 | 33.14 | 33.15 | 33.14 | 3296 |
| 1715926500 | 33.009999 | -0.17 | -0.51 | 33.009999 | 33.009999 | 32.99 | 995 |
| 1715840100 | 33.18 | 0.27 | 0.82 | 33.17 | 33.189999 | 33.159999 | 48865 |
| 1715753700 | 32.909999 | 0.23 | 0.70 | 32.96 | 32.96 | 32.909999 | 3418 |
| 1715667300 | 32.68 | -0.04 | -0.12 | 32.72 | 32.72 | 32.68 | 2034 |
| 1715580900 | 32.72 | 0 | 0.00 | 32.68 | 32.72 | 32.68 | 8444 |
| 1715321700 | 32.72 | 0.34 | 1.05 | 32.74 | 32.74 | 32.71 | 1504 |
| 1715235300 | 32.38 | -0.04 | -0.12 | 32.46 | 32.46 | 32.38 | 32 |
| 1715148900 | 32.42 | 0.01 | 0.03 | 32.43 | 32.43 | 32.42 | 1068 |
| 1715062500 | 32.409999 | 0.28 | 0.87 | 32.36 | 32.409999 | 32.36 | 631 |
| 1714976100 | 32.13 | 0.31 | 0.97 | 32.15 | 32.15 | 32.13 | 1474 |
| 1714716900 | 31.82 | 0.13 | 0.41 | 31.82 | 31.82 | 31.82 | 314 |
| 1714630500 | 31.69 | 0.04 | 0.13 | 31.74 | 31.74 | 31.69 | 1937 |
| 1714544100 | 31.65 | -0.37 | -1.16 | 31.59 | 31.65 | 31.59 | 5392 |
| 1714457700 | 32.02 | -0.01 | -0.03 | 32.02 | 32.02 | 32.02 | 4849 |
| 1714371300 | 32.03 | 0.15 | 0.47 | 32.02 | 32.04 | 32.02 | 6673 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
