DGL Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.800	0.830	0.785	0.825	0.825	335,967
2023-12-15	0.810	0.820	0.800	0.815	0.815	114,502
2023-12-14	0.785	0.815	0.770	0.815	0.815	202,448
2023-12-13	0.780	0.790	0.770	0.770	0.770	199,385
2023-12-12	0.800	0.800	0.770	0.770	0.770	129,092
2023-12-11	0.815	0.818	0.785	0.815	0.815	103,297
2023-12-08	0.820	0.825	0.760	0.820	0.820	201,453
2023-12-07	0.760	0.820	0.750	0.820	0.820	155,645
2023-12-06	0.795	0.800	0.745	0.755	0.755	455,505
2023-12-05	0.785	0.800	0.770	0.795	0.795	182,034
2023-12-04	0.800	0.820	0.785	0.800	0.800	129,543
2023-12-01	0.790	0.815	0.790	0.815	0.815	38,601
2023-11-30	0.810	0.820	0.790	0.820	0.820	106,961
2023-11-29	0.845	0.845	0.780	0.825	0.825	281,495
2023-11-28	0.830	0.850	0.800	0.850	0.850	114,989
2023-11-27	0.825	0.850	0.805	0.850	0.850	117,054
2023-11-24	0.860	0.860	0.820	0.820	0.820	355,507
2023-11-23	0.870	0.870	0.835	0.860	0.860	55,061
2023-11-22	0.875	0.900	0.835	0.870	0.870	312,279
2023-11-21	0.855	0.875	0.835	0.875	0.875	264,050
2023-11-20	0.875	0.875	0.835	0.860	0.860	64,941
2023-11-17	0.845	0.880	0.815	0.880	0.880	403,402
2023-11-16	0.815	0.850	0.815	0.850	0.850	272,844
2023-11-15	0.840	0.840	0.800	0.810	0.810	221,014
2023-11-14	0.820	0.845	0.790	0.840	0.840	317,778
2023-11-13	0.770	0.830	0.770	0.825	0.825	572,466
2023-11-10	0.745	0.770	0.735	0.770	0.770	231,501
2023-11-09	0.720	0.735	0.715	0.730	0.730	120,766
2023-11-08	0.730	0.745	0.710	0.730	0.730	373,311
2023-11-07	0.720	0.725	0.695	0.725	0.725	239,983
2023-11-06	0.750	0.765	0.715	0.715	0.715	513,365
2023-11-03	0.780	0.780	0.735	0.745	0.745	306,461
2023-11-02	0.765	0.780	0.750	0.780	0.780	177,401
2023-11-01	0.795	0.795	0.745	0.765	0.765	108,414
2023-10-31	0.790	0.805	0.755	0.800	0.800	316,347
2023-10-30	0.770	0.805	0.770	0.785	0.785	109,282
2023-10-27	0.775	0.800	0.770	0.800	0.800	163,242
2023-10-26	0.790	0.790	0.770	0.770	0.770	319,207
2023-10-25	0.780	0.795	0.780	0.790	0.790	28,659
2023-10-24	0.805	0.810	0.780	0.790	0.790	202,528
2023-10-23	0.835	0.835	0.780	0.785	0.785	56,922
2023-10-20	0.800	0.840	0.780	0.840	0.840	661,277
2023-10-19	0.780	0.840	0.780	0.805	0.805	688,615
2023-10-18	0.800	0.820	0.775	0.780	0.780	532,737
2023-10-17	0.775	0.800	0.755	0.795	0.795	430,054
2023-10-16	0.775	0.785	0.755	0.775	0.775	400,876
2023-10-13	0.825	0.825	0.795	0.820	0.820	82,784
2023-10-12	0.800	0.815	0.770	0.815	0.815	258,654
2023-10-11	0.800	0.805	0.795	0.800	0.800	78,027
2023-10-10	0.815	0.815	0.790	0.795	0.795	131,071
2023-10-09	0.780	0.835	0.780	0.815	0.815	167,262
2023-10-06	0.830	0.830	0.760	0.760	0.760	339,587
2023-10-05	0.815	0.835	0.815	0.835	0.835	175,152
2023-10-04	0.850	0.850	0.810	0.820	0.820	465,909
2023-10-03	0.890	0.890	0.855	0.855	0.855	69,327
2023-10-02	0.890	0.900	0.875	0.885	0.885	66,342
2023-09-29	0.885	0.893	0.875	0.890	0.890	96,802
2023-09-28	0.870	0.905	0.870	0.885	0.885	232,688
2023-09-27	0.855	0.875	0.855	0.870	0.870	125,031
2023-09-26	0.835	0.865	0.830	0.855	0.855	117,831

← NewerPage 13 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.