DGL Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.530	0.535	0.525	0.525	0.525	46,472
2025-02-24	0.535	0.535	0.530	0.530	0.530	163,887
2025-02-21	0.530	0.535	0.530	0.530	0.530	152,413
2025-02-20	0.535	0.550	0.530	0.540	0.540	499,251
2025-02-19	0.535	0.540	0.530	0.530	0.530	287,880
2025-02-18	0.530	0.540	0.530	0.535	0.535	81,721
2025-02-17	0.545	0.545	0.535	0.535	0.535	89,001
2025-02-14	0.555	0.555	0.540	0.545	0.545	132,633
2025-02-13	0.545	0.565	0.545	0.555	0.555	46,157
2025-02-12	0.560	0.570	0.550	0.555	0.555	215,224
2025-02-11	0.560	0.565	0.560	0.560	0.560	70,029
2025-02-10	0.560	0.570	0.555	0.560	0.560	44,095
2025-02-07	0.555	0.573	0.550	0.570	0.570	127,128
2025-02-06	0.550	0.555	0.550	0.555	0.555	18,667
2025-02-05	0.555	0.560	0.550	0.555	0.555	95,769
2025-02-04	0.575	0.575	0.555	0.565	0.565	80,660
2025-02-03	0.560	0.575	0.550	0.575	0.575	240,140
2025-01-31	0.590	0.590	0.565	0.565	0.565	116,540
2025-01-30	0.570	0.590	0.560	0.590	0.590	101,910
2025-01-29	0.535	0.560	0.530	0.560	0.560	161,270
2025-01-28	0.530	0.545	0.530	0.545	0.545	73,208
2025-01-24	0.535	0.535	0.525	0.525	0.525	160,369
2025-01-23	0.535	0.545	0.525	0.535	0.535	214,028
2025-01-22	0.540	0.545	0.535	0.535	0.535	49,068
2025-01-21	0.555	0.555	0.540	0.540	0.540	32,867
2025-01-20	0.560	0.570	0.555	0.570	0.570	96,056
2025-01-17	0.555	0.570	0.555	0.570	0.570	80,404
2025-01-16	0.535	0.565	0.535	0.555	0.555	345,105
2025-01-15	0.535	0.540	0.530	0.530	0.530	119,269
2025-01-14	0.540	0.550	0.525	0.530	0.530	118,212
2025-01-13	0.560	0.560	0.535	0.540	0.540	103,470
2025-01-10	0.565	0.565	0.545	0.565	0.565	491,114
2025-01-09	0.570	0.570	0.560	0.560	0.560	84,985
2025-01-08	0.565	0.580	0.565	0.580	0.580	64,606
2025-01-07	0.570	0.570	0.560	0.560	0.560	104,633
2025-01-06	0.565	0.575	0.560	0.565	0.565	115,332
2025-01-03	0.580	0.580	0.565	0.565	0.565	24,829
2025-01-02	0.570	0.590	0.570	0.590	0.590	9,192
2024-12-31	0.570	0.580	0.570	0.570	0.570	36,861
2024-12-30	0.575	0.590	0.555	0.585	0.585	163,785
2024-12-27	0.595	0.600	0.575	0.575	0.575	247,502
2024-12-24	0.610	0.610	0.595	0.595	0.595	63,714
2024-12-23	0.610	0.610	0.605	0.605	0.605	25,763
2024-12-20	0.625	0.625	0.605	0.605	0.605	106,553
2024-12-19	0.620	0.625	0.610	0.625	0.625	286,558
2024-12-18	0.635	0.635	0.620	0.635	0.635	130,055
2024-12-17	0.650	0.650	0.620	0.635	0.635	237,129
2024-12-16	0.615	0.650	0.605	0.650	0.650	618,104
2024-12-13	0.605	0.615	0.605	0.615	0.615	270,419
2024-12-12	0.610	0.615	0.605	0.605	0.605	141,704
2024-12-11	0.585	0.625	0.585	0.620	0.620	325,717
2024-12-10	0.585	0.585	0.580	0.585	0.585	366,910
2024-12-09	0.595	0.610	0.580	0.580	0.580	98,225
2024-12-06	0.590	0.620	0.590	0.590	0.590	906,163
2024-12-05	0.580	0.595	0.580	0.585	0.585	199,014
2024-12-04	0.580	0.590	0.580	0.580	0.580	80,661
2024-12-03	0.585	0.595	0.575	0.580	0.580	695,609
2024-12-02	0.590	0.595	0.575	0.575	0.575	380,764
2024-11-29	0.575	0.590	0.575	0.590	0.590	144,209
2024-11-28	0.570	0.590	0.565	0.575	0.575	136,779

← NewerPage 8 of 22 · 1,270 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.