DGL Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.460	0.520	0.460	0.480	0.480	511,523
2025-08-15	0.420	0.475	0.415	0.470	0.470	460,108
2025-08-14	0.400	0.420	0.400	0.415	0.415	44,180
2025-08-13	0.405	0.410	0.400	0.410	0.410	90,059
2025-08-12	0.400	0.405	0.395	0.405	0.405	131,542
2025-08-11	0.400	0.400	0.385	0.400	0.400	225,687
2025-08-08	0.385	0.405	0.385	0.405	0.405	178,265
2025-08-07	0.390	0.395	0.385	0.385	0.385	110,527
2025-08-06	0.380	0.400	0.375	0.395	0.395	169,730
2025-08-05	0.380	0.395	0.380	0.395	0.395	45,666
2025-08-04	0.380	0.390	0.380	0.380	0.380	71,425
2025-08-01	0.395	0.395	0.380	0.385	0.385	239,058
2025-07-31	0.395	0.400	0.390	0.400	0.400	74,329
2025-07-30	0.390	0.395	0.390	0.390	0.390	49,163
2025-07-29	0.390	0.395	0.390	0.395	0.395	23,256
2025-07-28	0.400	0.400	0.390	0.390	0.390	34,512
2025-07-25	0.395	0.395	0.390	0.395	0.395	40,644
2025-07-24	0.400	0.405	0.395	0.395	0.395	24,061
2025-07-23	0.395	0.400	0.385	0.400	0.400	238,593
2025-07-22	0.400	0.405	0.395	0.395	0.395	11,202
2025-07-21	0.395	0.410	0.395	0.405	0.405	24,110
2025-07-18	0.390	0.400	0.390	0.395	0.395	69,770
2025-07-17	0.400	0.400	0.395	0.400	0.400	171,020
2025-07-16	0.395	0.400	0.390	0.395	0.395	65,435
2025-07-15	0.390	0.400	0.390	0.395	0.395	70,120
2025-07-14	0.390	0.395	0.390	0.395	0.395	60,752
2025-07-11	0.385	0.395	0.378	0.395	0.395	86,591
2025-07-10	0.380	0.380	0.380	0.380	0.380	3,500
2025-07-09	0.375	0.390	0.375	0.385	0.385	73,586
2025-07-08	0.380	0.380	0.370	0.370	0.370	8,156
2025-07-07	0.385	0.385	0.365	0.365	0.365	18,355
2025-07-04	0.375	0.385	0.370	0.380	0.380	144,660
2025-07-03	0.390	0.390	0.370	0.370	0.370	103,379
2025-07-02	0.365	0.390	0.365	0.390	0.390	495,581
2025-07-01	0.360	0.365	0.360	0.365	0.365	25,794
2025-06-30	0.370	0.370	0.360	0.365	0.365	288,286
2025-06-27	0.355	0.370	0.345	0.365	0.365	240,577
2025-06-26	0.360	0.365	0.360	0.360	0.360	179,589
2025-06-25	0.360	0.365	0.360	0.360	0.360	302,238
2025-06-24	0.365	0.370	0.360	0.360	0.360	693,191
2025-06-23	0.370	0.375	0.365	0.365	0.365	167,804
2025-06-20	0.370	0.370	0.360	0.370	0.370	1,310,687
2025-06-19	0.380	0.380	0.360	0.370	0.370	361,899
2025-06-18	0.390	0.400	0.380	0.380	0.380	350,373
2025-06-17	0.390	0.395	0.390	0.390	0.390	39,600
2025-06-16	0.395	0.395	0.390	0.395	0.395	47,847
2025-06-13	0.395	0.405	0.395	0.400	0.400	138,173
2025-06-12	0.405	0.405	0.400	0.400	0.400	287,814
2025-06-11	0.395	0.405	0.395	0.400	0.400	93,351
2025-06-10	0.400	0.405	0.395	0.400	0.400	467,055
2025-06-06	0.410	0.420	0.385	0.390	0.390	414,157
2025-06-05	0.410	0.415	0.410	0.410	0.410	160,781
2025-06-04	0.415	0.415	0.410	0.410	0.410	42,185
2025-06-03	0.410	0.415	0.410	0.410	0.410	167,008
2025-06-02	0.410	0.415	0.410	0.410	0.410	577,441
2025-05-30	0.420	0.420	0.415	0.415	0.415	58,524
2025-05-29	0.415	0.420	0.410	0.420	0.420	82,404
2025-05-28	0.415	0.415	0.410	0.410	0.410	115,611
2025-05-27	0.415	0.420	0.415	0.415	0.415	50,863
2025-05-26	0.415	0.425	0.410	0.410	0.410	117,820

← NewerPage 6 of 22 · 1,265 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.