DGR Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.012	0.012	0.011	0.011	0.011	1,537,463
2024-06-07	0.011	0.013	0.011	0.012	0.012	1,681,364
2024-06-06	0.012	0.013	0.012	0.012	0.012	927,593
2024-06-05	0.014	0.014	0.014	0.014	0.014	0
2024-06-04	0.014	0.014	0.014	0.014	0.014	0
2024-06-03	0.015	0.015	0.014	0.014	0.014	50,000
2024-05-31	0.013	0.013	0.013	0.013	0.013	759
2024-05-30	0.013	0.013	0.013	0.013	0.013	0
2024-05-29	0.013	0.013	0.013	0.013	0.013	0
2024-05-28	0.013	0.013	0.013	0.013	0.013	199,241
2024-05-27	0.014	0.014	0.014	0.014	0.014	0
2024-05-24	0.014	0.014	0.014	0.014	0.014	0
2024-05-23	0.015	0.015	0.014	0.014	0.014	154,245
2024-05-22	0.014	0.014	0.013	0.013	0.013	219,293
2024-05-21	0.016	0.016	0.016	0.016	0.016	0
2024-05-20	0.016	0.016	0.016	0.016	0.016	224,937
2024-05-17	0.015	0.015	0.015	0.015	0.015	0
2024-05-16	0.015	0.015	0.015	0.015	0.015	0
2024-05-15	0.015	0.015	0.015	0.015	0.015	0
2024-05-14	0.015	0.015	0.015	0.015	0.015	0
2024-05-13	0.015	0.015	0.015	0.015	0.015	0
2024-05-10	0.015	0.015	0.015	0.015	0.015	0
2024-05-09	0.015	0.015	0.015	0.015	0.015	176,572
2024-05-08	0.015	0.015	0.015	0.015	0.015	0
2024-05-07	0.015	0.015	0.015	0.015	0.015	0
2024-05-06	0.015	0.015	0.015	0.015	0.015	35,785
2024-05-03	0.015	0.015	0.015	0.015	0.015	0
2024-05-02	0.015	0.015	0.015	0.015	0.015	0
2024-05-01	0.015	0.015	0.015	0.015	0.015	690,000
2024-04-30	0.016	0.016	0.015	0.015	0.015	141,937
2024-04-29	0.015	0.015	0.015	0.015	0.015	0
2024-04-26	0.015	0.015	0.015	0.015	0.015	0
2024-04-24	0.015	0.015	0.015	0.015	0.015	183,333
2024-04-23	0.016	0.016	0.015	0.015	0.015	68,300
2024-04-22	0.016	0.016	0.016	0.016	0.016	37,726
2024-04-19	0.016	0.016	0.016	0.016	0.016	0
2024-04-18	0.016	0.016	0.016	0.016	0.016	0
2024-04-17	0.016	0.016	0.016	0.016	0.016	0
2024-04-16	0.016	0.016	0.016	0.016	0.016	0
2024-04-15	0.014	0.016	0.014	0.016	0.016	501,230
2024-04-12	0.014	0.014	0.013	0.013	0.013	874,456
2024-04-11	0.017	0.017	0.017	0.017	0.017	98,029
2024-04-10	0.017	0.017	0.017	0.017	0.017	0
2024-04-09	0.017	0.017	0.017	0.017	0.017	0
2024-04-08	0.017	0.017	0.017	0.017	0.017	16,971
2024-04-05	0.017	0.017	0.017	0.017	0.017	0
2024-04-04	0.017	0.017	0.017	0.017	0.017	5,000
2024-04-03	0.016	0.016	0.015	0.015	0.015	308,047
2024-04-02	0.015	0.016	0.015	0.016	0.016	538,341
2024-03-28	0.013	0.013	0.013	0.013	0.013	0
2024-03-27	0.013	0.013	0.013	0.013	0.013	65,384
2024-03-26	0.013	0.013	0.013	0.013	0.013	1,619,508
2024-03-25	0.013	0.013	0.013	0.013	0.013	0
2024-03-22	0.013	0.013	0.013	0.013	0.013	0
2024-03-21	0.013	0.013	0.013	0.013	0.013	150,000
2024-03-20	0.012	0.012	0.012	0.012	0.012	0
2024-03-19	0.012	0.012	0.012	0.012	0.012	0
2024-03-18	0.012	0.012	0.012	0.012	0.012	0
2024-03-15	0.013	0.013	0.012	0.012	0.012	76,923
2024-03-14	0.012	0.012	0.012	0.012	0.012	0

← NewerPage 11 of 22 · 1,269 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.