DGL Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.385	0.400	0.370	0.385	0.385	785,708
2026-05-04	0.380	0.390	0.380	0.390	0.390	91,025
2026-05-01	0.385	0.390	0.380	0.380	0.380	134,326
2026-04-30	0.395	0.395	0.380	0.380	0.380	539,103
2026-04-29	0.395	0.400	0.395	0.395	0.395	351,779
2026-04-28	0.400	0.400	0.380	0.395	0.395	595,384
2026-04-27	0.410	0.410	0.395	0.395	0.395	77,500
2026-04-24	0.410	0.415	0.400	0.405	0.405	81,191
2026-04-23	0.405	0.405	0.395	0.400	0.400	136,635
2026-04-22	0.395	0.405	0.385	0.395	0.395	221,441
2026-04-21	0.380	0.395	0.380	0.395	0.395	738,050
2026-04-20	0.380	0.390	0.380	0.380	0.380	249,602
2026-04-17	0.390	0.400	0.370	0.380	0.380	1,217,617
2026-04-16	0.395	0.420	0.380	0.395	0.395	2,351,884
2026-04-15	0.535	0.535	0.535	0.535	0.535	0
2026-04-14	0.535	0.535	0.535	0.535	0.535	0
2026-04-13	0.535	0.535	0.535	0.535	0.535	0
2026-04-10	0.535	0.535	0.535	0.535	0.535	0
2026-04-09	0.535	0.535	0.535	0.535	0.535	0
2026-04-08	0.535	0.535	0.535	0.535	0.535	0
2026-04-07	0.535	0.535	0.535	0.535	0.535	0
2026-04-02	0.535	0.535	0.535	0.535	0.535	0
2026-04-01	0.535	0.535	0.535	0.535	0.535	0
2026-03-31	0.535	0.535	0.535	0.535	0.535	0
2026-03-30	0.535	0.535	0.535	0.535	0.535	0
2026-03-27	0.535	0.535	0.535	0.535	0.535	0
2026-03-26	0.535	0.535	0.535	0.535	0.535	0
2026-03-25	0.535	0.535	0.535	0.535	0.535	0
2026-03-24	0.535	0.535	0.535	0.535	0.535	0
2026-03-23	0.535	0.535	0.535	0.535	0.535	0
2026-03-20	0.535	0.535	0.535	0.535	0.535	0
2026-03-19	0.535	0.535	0.535	0.535	0.535	0
2026-03-18	0.535	0.535	0.535	0.535	0.535	0
2026-03-17	0.535	0.535	0.535	0.535	0.535	0
2026-03-16	0.535	0.535	0.535	0.535	0.535	0
2026-03-13	0.535	0.535	0.535	0.535	0.535	0
2026-03-12	0.535	0.535	0.535	0.535	0.535	0
2026-03-11	0.535	0.535	0.535	0.535	0.535	0
2026-03-10	0.535	0.535	0.535	0.535	0.535	0
2026-03-09	0.535	0.535	0.535	0.535	0.535	0
2026-03-06	0.535	0.535	0.535	0.535	0.535	0
2026-03-05	0.535	0.535	0.535	0.535	0.535	0
2026-03-04	0.535	0.535	0.535	0.535	0.535	0
2026-03-03	0.535	0.535	0.535	0.535	0.535	0
2026-03-02	0.535	0.535	0.535	0.535	0.535	0
2026-02-27	0.535	0.535	0.535	0.535	0.535	0
2026-02-26	0.535	0.535	0.535	0.535	0.535	0
2026-02-25	0.535	0.535	0.535	0.535	0.535	0
2026-02-24	0.535	0.535	0.535	0.535	0.535	0
2026-02-23	0.535	0.535	0.535	0.535	0.535	0
2026-02-20	0.535	0.535	0.535	0.535	0.535	0
2026-02-19	0.535	0.535	0.535	0.535	0.535	0
2026-02-18	0.535	0.535	0.535	0.535	0.535	0
2026-02-17	0.535	0.535	0.535	0.535	0.535	0
2026-02-16	0.535	0.535	0.535	0.535	0.535	0
2026-02-13	0.535	0.535	0.535	0.535	0.535	0
2026-02-12	0.535	0.535	0.535	0.535	0.535	0
2026-02-11	0.535	0.535	0.535	0.535	0.535	0
2026-02-10	0.535	0.535	0.535	0.535	0.535	0
2026-02-09	0.535	0.535	0.535	0.535	0.535	0

← NewerPage 3 of 5 · 256 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.