DGL Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.650	0.675	0.650	0.675	0.675	418,478
2024-03-14	0.640	0.675	0.635	0.640	0.640	2,324,412
2024-03-13	0.605	0.615	0.600	0.600	0.600	252,183
2024-03-12	0.610	0.615	0.600	0.600	0.600	618,629
2024-03-11	0.615	0.620	0.605	0.605	0.605	134,433
2024-03-08	0.610	0.620	0.605	0.605	0.605	438,936
2024-03-07	0.615	0.625	0.605	0.610	0.610	473,364
2024-03-06	0.625	0.630	0.600	0.610	0.610	870,594
2024-03-05	0.650	0.650	0.625	0.635	0.635	323,682
2024-03-04	0.670	0.680	0.635	0.640	0.640	931,469
2024-03-01	0.700	0.700	0.670	0.675	0.675	608,190
2024-02-29	0.700	0.715	0.665	0.700	0.700	751,784
2024-02-28	0.615	0.715	0.590	0.700	0.700	3,111,706
2024-02-27	0.700	0.700	0.565	0.610	0.610	11,713,462
2024-02-26	1.005	1.100	1.000	1.030	1.030	639,786
2024-02-23	1.015	1.045	1.000	1.000	1.000	265,159
2024-02-22	0.965	1.045	0.965	1.045	1.045	229,273
2024-02-21	1.005	1.025	0.960	0.995	0.995	174,148
2024-02-20	0.975	1.050	0.975	1.005	1.005	152,440
2024-02-19	1.040	1.050	0.995	1.005	1.005	118,963
2024-02-16	0.985	1.070	0.970	1.060	1.060	478,543
2024-02-15	1.005	1.015	0.950	1.015	1.015	337,205
2024-02-14	1.025	1.040	1.010	1.025	1.025	80,374
2024-02-13	1.040	1.045	1.015	1.015	1.015	229,749
2024-02-12	1.035	1.050	1.010	1.050	1.050	1,297,271
2024-02-09	1.020	1.068	1.020	1.060	1.060	121,887
2024-02-08	1.075	1.080	1.015	1.015	1.015	400,286
2024-02-07	1.000	1.075	1.000	1.075	1.075	647,090
2024-02-06	0.945	0.990	0.940	0.990	0.990	511,883
2024-02-05	0.920	0.940	0.895	0.940	0.940	169,736
2024-02-02	0.930	0.938	0.885	0.930	0.930	518,532
2024-02-01	0.930	0.935	0.910	0.930	0.930	156,427
2024-01-31	0.930	0.950	0.910	0.940	0.940	295,967
2024-01-30	0.875	0.940	0.875	0.925	0.925	557,027
2024-01-29	0.845	0.875	0.840	0.875	0.875	137,795
2024-01-25	0.820	0.860	0.820	0.860	0.860	97,606
2024-01-24	0.850	0.850	0.820	0.820	0.820	29,573
2024-01-23	0.810	0.860	0.810	0.850	0.850	188,007
2024-01-22	0.840	0.840	0.805	0.810	0.810	143,216
2024-01-19	0.835	0.855	0.835	0.840	0.840	44,790
2024-01-18	0.865	0.865	0.830	0.830	0.830	155,597
2024-01-17	0.870	0.880	0.855	0.855	0.855	65,933
2024-01-16	0.875	0.880	0.855	0.880	0.880	135,963
2024-01-15	0.880	0.880	0.870	0.870	0.870	89,675
2024-01-12	0.870	0.890	0.860	0.875	0.875	133,324
2024-01-11	0.880	0.885	0.870	0.880	0.880	207,979
2024-01-10	0.860	0.885	0.855	0.880	0.880	178,371
2024-01-09	0.895	0.895	0.860	0.860	0.860	217,460
2024-01-08	0.860	0.940	0.860	0.895	0.895	444,043
2024-01-05	0.840	0.875	0.840	0.865	0.865	310,108
2024-01-04	0.845	0.850	0.835	0.850	0.850	78,899
2024-01-03	0.845	0.850	0.830	0.840	0.840	41,355
2024-01-02	0.830	0.850	0.825	0.845	0.845	153,517
2023-12-29	0.840	0.845	0.825	0.840	0.840	114,909
2023-12-28	0.830	0.845	0.830	0.830	0.830	119,080
2023-12-27	0.820	0.835	0.820	0.835	0.835	105,882
2023-12-22	0.815	0.830	0.810	0.830	0.830	72,147
2023-12-21	0.840	0.840	0.810	0.810	0.810	37,868
2023-12-20	0.820	0.840	0.810	0.840	0.840	205,051
2023-12-19	0.825	0.830	0.815	0.825	0.825	181,686

← NewerPage 12 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.