DGL Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.485	0.495	0.480	0.480	0.480	446,162
2024-09-04	0.510	0.510	0.485	0.485	0.485	214,103
2024-09-03	0.490	0.510	0.490	0.505	0.505	237,443
2024-09-02	0.505	0.505	0.480	0.490	0.490	337,941
2024-08-30	0.515	0.520	0.490	0.505	0.505	495,445
2024-08-29	0.515	0.525	0.485	0.515	0.515	608,175
2024-08-28	0.520	0.530	0.515	0.515	0.515	313,349
2024-08-27	0.530	0.530	0.515	0.525	0.525	240,641
2024-08-26	0.535	0.535	0.520	0.520	0.520	99,034
2024-08-23	0.530	0.540	0.530	0.535	0.535	50,948
2024-08-22	0.535	0.540	0.530	0.530	0.530	88,514
2024-08-21	0.560	0.560	0.535	0.540	0.540	108,704
2024-08-20	0.535	0.550	0.535	0.545	0.545	35,915
2024-08-19	0.555	0.555	0.535	0.535	0.535	67,675
2024-08-16	0.530	0.555	0.520	0.555	0.555	95,816
2024-08-15	0.548	0.550	0.530	0.530	0.530	40,794
2024-08-14	0.515	0.545	0.515	0.535	0.535	167,049
2024-08-13	0.525	0.530	0.515	0.520	0.520	65,663
2024-08-12	0.540	0.540	0.520	0.520	0.520	64,798
2024-08-09	0.520	0.535	0.520	0.535	0.535	53,737
2024-08-08	0.530	0.530	0.510	0.515	0.515	186,457
2024-08-07	0.530	0.535	0.515	0.525	0.525	111,597
2024-08-06	0.525	0.535	0.510	0.520	0.520	1,346,637
2024-08-05	0.545	0.545	0.520	0.525	0.525	1,206,742
2024-08-02	0.560	0.560	0.545	0.550	0.550	378,948
2024-08-01	0.575	0.585	0.570	0.570	0.570	57,461
2024-07-31	0.580	0.585	0.570	0.575	0.575	91,567
2024-07-30	0.565	0.585	0.565	0.580	0.580	33,075
2024-07-29	0.580	0.580	0.565	0.565	0.565	319,192
2024-07-26	0.565	0.590	0.565	0.575	0.575	78,768
2024-07-25	0.575	0.580	0.565	0.565	0.565	47,127
2024-07-24	0.565	0.590	0.565	0.590	0.590	232,131
2024-07-23	0.570	0.575	0.560	0.565	0.565	315,147
2024-07-22	0.550	0.575	0.545	0.560	0.560	411,875
2024-07-19	0.545	0.545	0.540	0.540	0.540	29,828
2024-07-18	0.550	0.550	0.540	0.545	0.545	75,553
2024-07-17	0.535	0.550	0.535	0.545	0.545	351,757
2024-07-16	0.540	0.550	0.535	0.535	0.535	92,674
2024-07-15	0.545	0.550	0.538	0.540	0.540	69,538
2024-07-12	0.545	0.550	0.540	0.540	0.540	67,587
2024-07-11	0.540	0.555	0.540	0.545	0.545	91,960
2024-07-10	0.550	0.550	0.540	0.540	0.540	128,276
2024-07-09	0.535	0.545	0.535	0.535	0.535	32,955
2024-07-08	0.560	0.565	0.525	0.530	0.530	1,378,275
2024-07-05	0.560	0.560	0.550	0.560	0.560	71,865
2024-07-04	0.560	0.575	0.548	0.555	0.555	263,360
2024-07-03	0.550	0.570	0.545	0.545	0.545	179,851
2024-07-02	0.575	0.580	0.540	0.545	0.545	335,256
2024-07-01	0.570	0.590	0.570	0.570	0.570	102,851
2024-06-28	0.550	0.570	0.550	0.560	0.560	129,319
2024-06-27	0.595	0.595	0.540	0.540	0.540	230,742
2024-06-26	0.530	0.595	0.530	0.595	0.595	1,527,209
2024-06-25	0.525	0.535	0.525	0.530	0.530	374,277
2024-06-24	0.540	0.545	0.520	0.525	0.525	442,270
2024-06-21	0.560	0.560	0.540	0.545	0.545	136,891
2024-06-20	0.560	0.570	0.550	0.555	0.555	378,977
2024-06-19	0.550	0.555	0.540	0.550	0.550	312,479
2024-06-18	0.560	0.560	0.545	0.550	0.550	237,480
2024-06-17	0.550	0.570	0.550	0.555	0.555	180,338
2024-06-14	0.560	0.565	0.550	0.550	0.550	170,195

← NewerPage 10 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.