DGR Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	0.011	0.011	0.011	0.011	0.011	46,688
2024-09-02	0.012	0.012	0.012	0.012	0.012	230,000
2024-08-30	0.012	0.012	0.012	0.012	0.012	189,462
2024-08-29	0.012	0.012	0.012	0.012	0.012	498,119
2024-08-28	0.012	0.012	0.012	0.012	0.012	651,648
2024-08-27	0.012	0.013	0.012	0.012	0.012	231,557
2024-08-26	0.012	0.012	0.012	0.012	0.012	61,598
2024-08-23	0.012	0.013	0.012	0.012	0.012	957,574
2024-08-22	0.012	0.013	0.012	0.012	0.012	547,734
2024-08-21	0.012	0.012	0.012	0.012	0.012	771,575
2024-08-20	0.012	0.012	0.012	0.012	0.012	796,898
2024-08-19	0.013	0.013	0.011	0.013	0.013	5,260,465
2024-08-16	0.014	0.014	0.013	0.013	0.013	2,967,266
2024-08-15	0.016	0.016	0.015	0.015	0.015	741,503
2024-08-14	0.016	0.017	0.015	0.016	0.016	833,830
2024-08-13	0.018	0.018	0.018	0.018	0.018	0
2024-08-12	0.017	0.018	0.017	0.018	0.018	114,589
2024-08-09	0.015	0.018	0.015	0.018	0.018	1,713,843
2024-08-08	0.016	0.016	0.015	0.015	0.015	1,115,199
2024-08-07	0.016	0.016	0.014	0.015	0.015	1,468,085
2024-08-06	0.017	0.017	0.015	0.016	0.016	1,304,661
2024-08-05	0.020	0.020	0.017	0.017	0.017	987,378
2024-08-02	0.019	0.021	0.018	0.020	0.020	1,202,144
2024-08-01	0.019	0.019	0.018	0.018	0.018	2,130,263
2024-07-31	0.022	0.022	0.016	0.016	0.016	5,261,286
2024-07-30	0.023	0.023	0.022	0.022	0.022	1,575,622
2024-07-29	0.025	0.025	0.021	0.022	0.022	2,836,558
2024-07-26	0.025	0.025	0.023	0.025	0.025	2,994,769
2024-07-25	0.022	0.025	0.021	0.024	0.024	2,623,764
2024-07-24	0.025	0.025	0.022	0.022	0.022	3,706,559
2024-07-23	0.027	0.027	0.025	0.025	0.025	5,334,548
2024-07-22	0.027	0.031	0.025	0.029	0.029	21,922,478
2024-07-19	0.022	0.025	0.021	0.023	0.023	6,291,918
2024-07-18	0.026	0.026	0.020	0.023	0.023	28,691,079
2024-07-17	0.033	0.035	0.025	0.026	0.026	38,185,418
2024-07-16	0.014	0.039	0.013	0.030	0.030	46,762,705
2024-07-15	0.009	0.009	0.009	0.009	0.009	1,429,287
2024-07-12	0.010	0.011	0.010	0.010	0.010	255,710
2024-07-11	0.010	0.010	0.010	0.010	0.010	52,000
2024-07-10	0.010	0.010	0.010	0.010	0.010	21,797
2024-07-09	0.011	0.011	0.011	0.011	0.011	0
2024-07-08	0.010	0.011	0.009	0.011	0.011	159,598
2024-07-05	0.010	0.010	0.010	0.010	0.010	99,004
2024-07-04	0.010	0.010	0.010	0.010	0.010	700,555
2024-07-03	0.011	0.011	0.010	0.010	0.010	1,625,902
2024-07-02	0.011	0.011	0.011	0.011	0.011	0
2024-07-01	0.011	0.011	0.011	0.011	0.011	0
2024-06-28	0.010	0.011	0.010	0.011	0.011	276,049
2024-06-27	0.010	0.011	0.010	0.011	0.011	607,035
2024-06-26	0.010	0.010	0.009	0.009	0.009	1,081,923
2024-06-25	0.010	0.010	0.010	0.010	0.010	1,440,819
2024-06-24	0.010	0.010	0.009	0.009	0.009	1,321,327
2024-06-21	0.011	0.011	0.011	0.011	0.011	0
2024-06-20	0.010	0.011	0.010	0.011	0.011	60,455
2024-06-19	0.010	0.010	0.010	0.010	0.010	0
2024-06-18	0.010	0.010	0.010	0.010	0.010	2,516,193
2024-06-17	0.011	0.012	0.011	0.012	0.012	1,026,609
2024-06-14	0.010	0.010	0.010	0.010	0.010	3,600
2024-06-13	0.011	0.011	0.010	0.010	0.010	978,200
2024-06-12	0.011	0.012	0.011	0.011	0.011	3,066,763

← NewerPage 10 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.