DGL Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.855	0.860	0.833	0.850	0.850	807,766
2023-09-22	0.885	0.890	0.855	0.855	0.855	379,329
2023-09-21	0.875	0.945	0.860	0.885	0.885	508,034
2023-09-20	0.825	0.880	0.825	0.880	0.880	1,370,329
2023-09-19	0.845	0.845	0.825	0.825	0.825	228,628
2023-09-18	0.830	0.840	0.825	0.825	0.825	95,113
2023-09-15	0.835	0.840	0.825	0.830	0.830	324,137
2023-09-14	0.830	0.840	0.825	0.840	0.840	57,351
2023-09-13	0.830	0.840	0.828	0.835	0.835	73,827
2023-09-12	0.845	0.845	0.825	0.825	0.825	215,459
2023-09-11	0.840	0.845	0.835	0.845	0.845	106,785
2023-09-08	0.835	0.850	0.835	0.845	0.845	289,771
2023-09-07	0.855	0.855	0.835	0.835	0.835	79,666
2023-09-06	0.835	0.860	0.835	0.835	0.835	199,646
2023-09-05	0.845	0.855	0.828	0.840	0.840	151,202
2023-09-04	0.835	0.845	0.830	0.840	0.840	220,390
2023-09-01	0.835	0.865	0.825	0.830	0.830	348,048
2023-08-31	0.855	0.855	0.825	0.825	0.825	308,690
2023-08-30	0.810	0.885	0.800	0.860	0.860	1,569,879
2023-08-29	0.755	0.800	0.755	0.790	0.790	573,250
2023-08-28	0.870	0.890	0.740	0.750	0.750	1,697,605
2023-08-25	0.840	0.840	0.800	0.800	0.800	212,009
2023-08-24	0.800	0.840	0.795	0.810	0.810	181,401
2023-08-23	0.795	0.820	0.785	0.800	0.800	128,011
2023-08-22	0.800	0.820	0.780	0.790	0.790	490,483
2023-08-21	0.790	0.800	0.765	0.770	0.770	600,452
2023-08-18	0.760	0.820	0.760	0.800	0.800	302,915
2023-08-17	0.785	0.820	0.760	0.765	0.765	555,916
2023-08-16	0.810	0.810	0.770	0.775	0.775	330,855
2023-08-15	0.770	0.845	0.770	0.800	0.800	1,016,941
2023-08-14	0.755	0.760	0.740	0.740	0.740	163,794
2023-08-11	0.750	0.775	0.740	0.765	0.765	267,111
2023-08-10	0.730	0.765	0.725	0.735	0.735	374,662
2023-08-09	0.785	0.785	0.745	0.750	0.750	878,727
2023-08-08	0.815	0.815	0.785	0.785	0.785	409,194
2023-08-07	0.835	0.835	0.800	0.810	0.810	143,110
2023-08-04	0.840	0.840	0.810	0.815	0.815	105,788
2023-08-03	0.830	0.835	0.805	0.830	0.830	187,681
2023-08-02	0.780	0.810	0.770	0.805	0.805	442,886
2023-08-01	0.815	0.850	0.770	0.790	0.790	1,651,890
2023-07-31	0.905	0.920	0.815	0.815	0.815	878,767
2023-07-28	0.930	0.935	0.900	0.900	0.900	280,332
2023-07-27	0.935	0.950	0.915	0.920	0.920	255,014
2023-07-26	0.925	0.940	0.920	0.920	0.920	154,695
2023-07-25	0.935	0.948	0.930	0.930	0.930	125,078
2023-07-24	0.945	0.958	0.935	0.935	0.935	257,445
2023-07-21	0.960	0.970	0.930	0.945	0.945	347,481
2023-07-20	1.015	1.020	0.980	0.990	0.990	318,591
2023-07-19	1.050	1.070	1.010	1.020	1.020	617,625
2023-07-18	0.960	1.050	0.940	1.050	1.050	1,660,542
2023-07-17	0.940	0.980	0.910	0.975	0.975	665,463
2023-07-14	0.960	0.975	0.940	0.945	0.945	485,719
2023-07-13	0.880	0.960	0.880	0.960	0.960	618,806
2023-07-12	0.855	0.880	0.840	0.865	0.865	397,765
2023-07-11	0.865	0.880	0.855	0.875	0.875	316,718
2023-07-10	0.840	0.885	0.840	0.860	0.860	259,380
2023-07-07	0.830	0.855	0.830	0.840	0.840	516,288
2023-07-06	0.845	0.850	0.825	0.840	0.840	767,608
2023-07-05	0.870	0.870	0.840	0.845	0.845	206,425
2023-07-04	0.840	0.865	0.810	0.860	0.860	1,062,314

← NewerPage 14 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.