DGL Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.865	0.880	0.830	0.840	0.840	1,102,898
2023-06-30	0.820	0.885	0.805	0.860	0.860	1,042,762
2023-06-29	0.745	0.830	0.730	0.830	0.830	2,487,392
2023-06-28	0.680	0.740	0.680	0.730	0.730	2,704,407
2023-06-27	0.705	0.715	0.660	0.670	0.670	1,829,434
2023-06-26	0.660	0.700	0.645	0.690	0.690	3,185,553
2023-06-23	0.680	0.710	0.655	0.660	0.660	2,292,770
2023-06-22	0.750	0.750	0.685	0.685	0.685	2,342,657
2023-06-21	0.805	0.805	0.735	0.745	0.745	2,283,996
2023-06-20	0.785	0.830	0.770	0.810	0.810	1,118,775
2023-06-19	0.835	0.840	0.760	0.800	0.800	2,280,352
2023-06-16	0.945	0.945	0.830	0.830	0.830	3,372,641
2023-06-15	1.000	1.025	0.940	0.960	0.960	3,170,910
2023-06-14	1.160	1.180	1.150	1.160	1.160	143,620
2023-06-13	1.170	1.175	1.130	1.170	1.170	263,146
2023-06-09	1.190	1.205	1.175	1.175	1.175	116,559
2023-06-08	1.170	1.190	1.165	1.190	1.190	728,273
2023-06-07	1.195	1.205	1.160	1.170	1.170	259,774
2023-06-06	1.185	1.220	1.175	1.210	1.210	411,309
2023-06-05	1.170	1.190	1.160	1.190	1.190	226,167
2023-06-02	1.200	1.210	1.165	1.170	1.170	449,050
2023-06-01	1.250	1.253	1.190	1.190	1.190	584,054
2023-05-31	1.255	1.280	1.240	1.250	1.250	210,411
2023-05-30	1.250	1.275	1.220	1.265	1.265	268,820
2023-05-29	1.285	1.305	1.250	1.260	1.260	412,175
2023-05-26	1.290	1.295	1.270	1.270	1.270	117,445
2023-05-25	1.330	1.330	1.290	1.290	1.290	119,186
2023-05-24	1.330	1.340	1.305	1.330	1.330	181,447
2023-05-23	1.300	1.310	1.280	1.295	1.295	182,726
2023-05-22	1.325	1.325	1.270	1.320	1.320	250,124
2023-05-19	1.340	1.340	1.310	1.325	1.325	126,753
2023-05-18	1.285	1.315	1.270	1.295	1.295	231,132
2023-05-17	1.280	1.330	1.260	1.280	1.280	587,570
2023-05-16	1.275	1.290	1.265	1.275	1.275	285,286
2023-05-15	1.340	1.355	1.270	1.285	1.285	266,625
2023-05-12	1.290	1.325	1.260	1.325	1.325	663,642
2023-05-11	1.320	1.335	1.290	1.290	1.290	1,038,267
2023-05-10	1.315	1.330	1.300	1.320	1.320	399,365
2023-05-09	1.335	1.345	1.300	1.315	1.315	277,482
2023-05-08	1.355	1.385	1.330	1.335	1.335	149,081
2023-05-05	1.350	1.400	1.325	1.370	1.370	199,854
2023-05-04	1.335	1.360	1.315	1.350	1.350	206,392
2023-05-03	1.375	1.380	1.335	1.340	1.340	437,381
2023-05-02	1.410	1.435	1.380	1.390	1.390	306,391
2023-05-01	1.430	1.450	1.410	1.410	1.410	192,647
2023-04-28	1.450	1.470	1.415	1.445	1.445	218,950
2023-04-27	1.455	1.480	1.420	1.450	1.450	272,435
2023-04-26	1.490	1.500	1.440	1.440	1.440	307,403
2023-04-24	1.500	1.510	1.480	1.490	1.490	308,181
2023-04-21	1.510	1.520	1.485	1.505	1.505	327,154
2023-04-20	1.515	1.530	1.505	1.520	1.520	187,848
2023-04-19	1.540	1.540	1.505	1.520	1.520	109,553
2023-04-18	1.540	1.575	1.510	1.540	1.540	123,437
2023-04-17	1.530	1.555	1.520	1.540	1.540	172,120
2023-04-14	1.505	1.550	1.500	1.550	1.550	359,702
2023-04-13	1.540	1.545	1.475	1.490	1.490	752,121
2023-04-12	1.600	1.620	1.520	1.530	1.530	183,804
2023-04-11	1.700	1.700	1.535	1.565	1.565	628,679
2023-04-06	1.740	1.740	1.645	1.660	1.660	134,642
2023-04-05	1.810	1.810	1.710	1.720	1.720	217,389

← NewerPage 15 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.