DGL Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.295	0.295	0.295	0.295	0.295	41,408
2026-07-27	0.300	0.300	0.295	0.300	0.300	27,884
2026-07-24	0.300	0.300	0.300	0.300	0.300	9,343
2026-07-23	0.300	0.310	0.300	0.300	0.300	40,497
2026-07-22	0.300	0.310	0.300	0.310	0.310	134,677
2026-07-21	0.305	0.310	0.300	0.300	0.300	48,360
2026-07-20	0.300	0.310	0.300	0.305	0.305	22,333
2026-07-17	0.305	0.310	0.300	0.300	0.300	192,350
2026-07-16	0.315	0.315	0.305	0.305	0.305	47,305
2026-07-15	0.315	0.315	0.305	0.310	0.310	31,772
2026-07-14	0.320	0.325	0.310	0.315	0.315	96,083
2026-07-13	0.320	0.320	0.320	0.320	0.320	23,957
2026-07-10	0.325	0.325	0.320	0.320	0.320	9,410
2026-07-09	0.320	0.325	0.320	0.325	0.325	2,091
2026-07-08	0.315	0.325	0.310	0.310	0.310	99,784
2026-07-07	0.320	0.340	0.315	0.315	0.315	200,490
2026-07-06	0.315	0.345	0.315	0.320	0.320	242,605
2026-07-03	0.310	0.315	0.300	0.315	0.315	129,198
2026-07-02	0.310	0.310	0.310	0.310	0.310	31,686
2026-07-01	0.310	0.315	0.300	0.300	0.300	19,226
2026-06-30	0.290	0.315	0.290	0.310	0.310	407,451
2026-06-29	0.310	0.315	0.295	0.305	0.305	600,890
2026-06-26	0.315	0.315	0.310	0.310	0.310	22,599
2026-06-25	0.310	0.320	0.300	0.320	0.320	234,348
2026-06-24	0.295	0.320	0.295	0.320	0.320	134,787
2026-06-23	0.300	0.315	0.295	0.305	0.305	210,446
2026-06-22	0.300	0.330	0.300	0.320	0.320	180,057
2026-06-19	0.305	0.310	0.300	0.300	0.300	197,259
2026-06-18	0.320	0.320	0.305	0.305	0.305	68,019
2026-06-17	0.320	0.340	0.320	0.330	0.330	337,194
2026-06-16	0.315	0.350	0.315	0.340	0.340	542,886
2026-06-15	0.300	0.320	0.295	0.320	0.320	387,070
2026-06-12	0.300	0.310	0.290	0.305	0.305	270,085
2026-06-11	0.305	0.315	0.300	0.300	0.300	52,928
2026-06-10	0.325	0.325	0.300	0.305	0.305	185,662
2026-06-09	0.330	0.330	0.315	0.320	0.320	192,876
2026-06-05	0.350	0.350	0.330	0.335	0.335	397,457
2026-06-04	0.320	0.350	0.320	0.345	0.345	383,363
2026-06-03	0.310	0.325	0.305	0.320	0.320	762,167
2026-06-02	0.325	0.330	0.300	0.315	0.315	521,920
2026-06-01	0.335	0.335	0.325	0.325	0.325	220,361
2026-05-29	0.335	0.340	0.335	0.335	0.335	89,940
2026-05-28	0.335	0.340	0.333	0.340	0.340	58,468
2026-05-27	0.340	0.340	0.335	0.335	0.335	34,848
2026-05-26	0.340	0.340	0.340	0.340	0.340	456,324
2026-05-25	0.350	0.350	0.340	0.340	0.340	22,471
2026-05-22	0.335	0.350	0.335	0.340	0.340	119,793
2026-05-21	0.345	0.350	0.330	0.335	0.335	98,913
2026-05-20	0.360	0.365	0.340	0.345	0.345	233,569
2026-05-19	0.360	0.370	0.360	0.360	0.360	163,247
2026-05-18	0.370	0.370	0.360	0.370	0.370	233,080
2026-05-15	0.375	0.375	0.370	0.370	0.370	73,232
2026-05-14	0.380	0.385	0.375	0.375	0.375	144,576
2026-05-13	0.390	0.390	0.380	0.380	0.380	103,604
2026-05-12	0.390	0.390	0.385	0.385	0.385	101,405
2026-05-11	0.390	0.400	0.390	0.400	0.400	101,120
2026-05-08	0.390	0.405	0.380	0.395	0.395	384,532
2026-05-07	0.375	0.395	0.375	0.390	0.390	322,377
2026-05-06	0.380	0.380	0.370	0.370	0.370	195,912
2026-05-05	0.385	0.400	0.370	0.385	0.385	785,708

← NewerPage 2 of 5 · 255 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.