DGL Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.420	0.425	0.415	0.425	0.425	118,309
2025-05-22	0.420	0.420	0.415	0.415	0.415	68,080
2025-05-21	0.425	0.430	0.415	0.415	0.415	174,821
2025-05-20	0.430	0.435	0.420	0.420	0.420	131,321
2025-05-19	0.430	0.430	0.425	0.430	0.430	67,165
2025-05-16	0.420	0.435	0.420	0.425	0.425	41,760
2025-05-15	0.435	0.435	0.420	0.420	0.420	78,086
2025-05-14	0.430	0.435	0.425	0.430	0.430	57,226
2025-05-13	0.425	0.460	0.420	0.430	0.430	354,551
2025-05-12	0.425	0.425	0.420	0.425	0.425	114,364
2025-05-09	0.415	0.420	0.410	0.410	0.410	282,335
2025-05-08	0.410	0.418	0.410	0.410	0.410	202,240
2025-05-07	0.415	0.420	0.408	0.415	0.415	627,064
2025-05-06	0.420	0.430	0.415	0.420	0.420	392,711
2025-05-05	0.425	0.425	0.415	0.415	0.415	94,654
2025-05-02	0.440	0.440	0.420	0.420	0.420	431,232
2025-05-01	0.430	0.440	0.430	0.440	0.440	276,468
2025-04-30	0.440	0.443	0.430	0.430	0.430	80,955
2025-04-29	0.450	0.450	0.435	0.445	0.445	179,927
2025-04-28	0.445	0.470	0.440	0.440	0.440	152,374
2025-04-24	0.455	0.455	0.440	0.440	0.440	192,623
2025-04-23	0.455	0.455	0.440	0.455	0.455	542,790
2025-04-22	0.450	0.450	0.440	0.440	0.440	109,404
2025-04-17	0.460	0.460	0.440	0.445	0.445	227,936
2025-04-16	0.460	0.465	0.455	0.455	0.455	252,434
2025-04-15	0.470	0.470	0.460	0.460	0.460	16,130
2025-04-14	0.465	0.475	0.465	0.465	0.465	29,911
2025-04-11	0.475	0.485	0.460	0.470	0.470	86,631
2025-04-10	0.465	0.480	0.455	0.460	0.460	41,065
2025-04-09	0.485	0.485	0.455	0.455	0.455	897,423
2025-04-08	0.465	0.490	0.455	0.490	0.490	61,889
2025-04-07	0.460	0.465	0.450	0.465	0.465	181,855
2025-04-04	0.490	0.490	0.460	0.465	0.465	232,089
2025-04-03	0.480	0.490	0.480	0.490	0.490	71,061
2025-04-02	0.485	0.490	0.483	0.485	0.485	70,513
2025-04-01	0.480	0.490	0.470	0.470	0.470	123,865
2025-03-31	0.500	0.505	0.480	0.480	0.480	268,116
2025-03-28	0.515	0.515	0.505	0.510	0.510	270,671
2025-03-27	0.500	0.510	0.500	0.510	0.510	102,071
2025-03-26	0.495	0.505	0.495	0.500	0.500	167,036
2025-03-25	0.495	0.500	0.490	0.495	0.495	29,768
2025-03-24	0.490	0.500	0.490	0.495	0.495	178,677
2025-03-21	0.480	0.490	0.475	0.480	0.480	183,250
2025-03-20	0.470	0.480	0.465	0.480	0.480	89,213
2025-03-19	0.480	0.480	0.460	0.465	0.465	278,712
2025-03-18	0.465	0.485	0.465	0.485	0.485	68,616
2025-03-17	0.470	0.480	0.460	0.480	0.480	72,809
2025-03-14	0.470	0.470	0.460	0.460	0.460	85,989
2025-03-13	0.450	0.470	0.450	0.470	0.470	762,191
2025-03-12	0.455	0.460	0.450	0.450	0.450	181,193
2025-03-11	0.465	0.470	0.460	0.460	0.460	177,839
2025-03-10	0.480	0.480	0.465	0.470	0.470	94,909
2025-03-07	0.455	0.480	0.450	0.480	0.480	442,089
2025-03-06	0.460	0.460	0.450	0.455	0.455	144,317
2025-03-05	0.465	0.465	0.455	0.460	0.460	171,190
2025-03-04	0.465	0.465	0.460	0.460	0.460	182,076
2025-03-03	0.490	0.490	0.465	0.465	0.465	323,226
2025-02-28	0.500	0.505	0.455	0.500	0.500	1,740,558
2025-02-27	0.535	0.535	0.515	0.525	0.525	98,791
2025-02-26	0.525	0.530	0.520	0.520	0.520	114,818

← NewerPage 7 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.