DGL Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.580	0.585	0.560	0.560	0.560	76,480
2024-11-26	0.550	0.575	0.545	0.575	0.575	137,751
2024-11-25	0.570	0.570	0.545	0.555	0.555	281,279
2024-11-22	0.560	0.565	0.555	0.555	0.555	154,229
2024-11-21	0.555	0.580	0.545	0.545	0.545	172,059
2024-11-20	0.580	0.580	0.540	0.550	0.550	481,465
2024-11-19	0.600	0.600	0.575	0.600	0.600	112,808
2024-11-18	0.580	0.615	0.580	0.610	0.610	366,035
2024-11-15	0.595	0.595	0.575	0.590	0.590	175,383
2024-11-14	0.585	0.585	0.565	0.565	0.565	36,395
2024-11-13	0.550	0.580	0.550	0.580	0.580	5,498
2024-11-12	0.560	0.580	0.540	0.555	0.555	168,210
2024-11-11	0.580	0.585	0.565	0.565	0.565	145,344
2024-11-08	0.610	0.610	0.585	0.585	0.585	206,491
2024-11-07	0.580	0.610	0.580	0.610	0.610	256,221
2024-11-06	0.590	0.590	0.580	0.580	0.580	121,270
2024-11-05	0.600	0.600	0.575	0.600	0.600	114,978
2024-11-04	0.605	0.610	0.585	0.585	0.585	240,995
2024-11-01	0.625	0.630	0.605	0.605	0.605	275,701
2024-10-31	0.590	0.630	0.590	0.630	0.630	475,808
2024-10-30	0.615	0.615	0.580	0.580	0.580	56,831
2024-10-29	0.630	0.630	0.605	0.605	0.605	107,722
2024-10-28	0.650	0.665	0.585	0.615	0.615	560,291
2024-10-25	0.580	0.643	0.580	0.635	0.635	1,755,602
2024-10-24	0.525	0.585	0.520	0.570	0.570	702,789
2024-10-23	0.510	0.520	0.510	0.520	0.520	99,113
2024-10-22	0.500	0.510	0.495	0.510	0.510	204,492
2024-10-21	0.500	0.500	0.485	0.493	0.493	227,613
2024-10-18	0.495	0.500	0.495	0.500	0.500	224,414
2024-10-17	0.505	0.505	0.495	0.495	0.495	117,671
2024-10-16	0.515	0.515	0.500	0.500	0.500	85,526
2024-10-15	0.530	0.535	0.500	0.520	0.520	160,899
2024-10-14	0.535	0.535	0.525	0.535	0.535	82,635
2024-10-11	0.495	0.535	0.495	0.535	0.535	227,005
2024-10-10	0.480	0.505	0.475	0.495	0.495	184,072
2024-10-09	0.475	0.480	0.470	0.480	0.480	133,888
2024-10-08	0.460	0.475	0.460	0.475	0.475	92,907
2024-10-07	0.455	0.460	0.455	0.460	0.460	43,292
2024-10-04	0.465	0.465	0.450	0.450	0.450	312,425
2024-10-03	0.480	0.480	0.460	0.465	0.465	137,405
2024-10-02	0.465	0.465	0.460	0.460	0.460	150,080
2024-10-01	0.470	0.470	0.455	0.465	0.465	467,838
2024-09-30	0.495	0.495	0.460	0.470	0.470	337,905
2024-09-27	0.475	0.498	0.475	0.485	0.485	130,456
2024-09-26	0.505	0.515	0.470	0.470	0.470	258,210
2024-09-25	0.500	0.520	0.495	0.515	0.515	170,726
2024-09-24	0.465	0.500	0.465	0.500	0.500	198,339
2024-09-23	0.455	0.470	0.450	0.470	0.470	393,823
2024-09-20	0.455	0.460	0.450	0.450	0.450	106,167
2024-09-19	0.450	0.455	0.445	0.445	0.445	78,567
2024-09-18	0.460	0.470	0.450	0.450	0.450	236,694
2024-09-17	0.490	0.490	0.460	0.460	0.460	1,458,255
2024-09-16	0.490	0.493	0.485	0.485	0.485	27,902
2024-09-13	0.490	0.490	0.485	0.485	0.485	90,371
2024-09-12	0.490	0.495	0.490	0.490	0.490	14,921
2024-09-11	0.490	0.500	0.485	0.485	0.485	145,653
2024-09-10	0.485	0.495	0.485	0.490	0.490	88,065
2024-09-09	0.485	0.495	0.480	0.480	0.480	59,506
2024-09-06	0.480	0.500	0.480	0.490	0.490	178,778
2024-09-05	0.485	0.495	0.480	0.480	0.480	446,162

← NewerPage 9 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.