DGR Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.012	0.012	0.012	0.012	0.012	0
2024-03-12	0.013	0.013	0.012	0.012	0.012	85,906
2024-03-11	0.014	0.014	0.013	0.013	0.013	356,410
2024-03-08	0.013	0.015	0.012	0.012	0.012	1,433,320
2024-03-07	0.012	0.013	0.012	0.013	0.013	1,136,539
2024-03-06	0.011	0.011	0.011	0.011	0.011	1,000,000
2024-03-05	0.010	0.010	0.010	0.010	0.010	219,479
2024-03-04	0.011	0.011	0.010	0.010	0.010	1,525,542
2024-03-01	0.011	0.011	0.011	0.011	0.011	414,195
2024-02-29	0.010	0.011	0.010	0.011	0.011	353,274
2024-02-28	0.009	0.011	0.009	0.011	0.011	2,470,293
2024-02-27	0.011	0.011	0.010	0.010	0.010	1,564,904
2024-02-26	0.012	0.012	0.012	0.012	0.012	0
2024-02-23	0.012	0.012	0.012	0.012	0.012	756,297
2024-02-22	0.012	0.012	0.012	0.012	0.012	0
2024-02-21	0.013	0.013	0.012	0.012	0.012	463,000
2024-02-20	0.012	0.012	0.012	0.012	0.012	0
2024-02-19	0.013	0.013	0.012	0.012	0.012	780,800
2024-02-16	0.013	0.013	0.013	0.013	0.013	234,615
2024-02-15	0.015	0.015	0.015	0.015	0.015	0
2024-02-14	0.015	0.015	0.015	0.015	0.015	0
2024-02-13	0.015	0.015	0.015	0.015	0.015	0
2024-02-12	0.015	0.015	0.015	0.015	0.015	43,333
2024-02-09	0.015	0.015	0.015	0.015	0.015	0
2024-02-08	0.015	0.015	0.015	0.015	0.015	38,011
2024-02-07	0.016	0.016	0.016	0.016	0.016	0
2024-02-06	0.017	0.017	0.016	0.016	0.016	1,076,000
2024-02-05	0.018	0.018	0.018	0.018	0.018	0
2024-02-02	0.018	0.018	0.018	0.018	0.018	0
2024-02-01	0.015	0.018	0.015	0.018	0.018	128,699
2024-01-31	0.014	0.015	0.012	0.015	0.015	399,953
2024-01-30	0.014	0.014	0.012	0.013	0.013	479,900
2024-01-29	0.015	0.015	0.010	0.014	0.014	1,775,083
2024-01-25	0.017	0.017	0.013	0.014	0.014	889,416
2024-01-24	0.020	0.020	0.018	0.018	0.018	164,699
2024-01-23	0.020	0.020	0.020	0.020	0.020	25,000
2024-01-22	0.020	0.020	0.020	0.020	0.020	0
2024-01-19	0.020	0.020	0.020	0.020	0.020	15,000
2024-01-18	0.020	0.020	0.019	0.019	0.019	604,542
2024-01-17	0.018	0.019	0.018	0.019	0.019	189,000
2024-01-16	0.020	0.020	0.018	0.018	0.018	206,937
2024-01-15	0.020	0.020	0.020	0.020	0.020	0
2024-01-12	0.022	0.022	0.020	0.020	0.020	800,000
2024-01-11	0.021	0.021	0.021	0.021	0.021	67,000
2024-01-10	0.026	0.026	0.026	0.026	0.026	0
2024-01-09	0.026	0.026	0.026	0.026	0.026	0
2024-01-08	0.021	0.026	0.021	0.026	0.026	243,700
2024-01-05	0.024	0.024	0.024	0.024	0.024	0
2024-01-04	0.024	0.024	0.024	0.024	0.024	0
2024-01-03	0.024	0.024	0.024	0.024	0.024	18,653
2024-01-02	0.024	0.024	0.024	0.024	0.024	44,841
2023-12-29	0.024	0.024	0.024	0.024	0.024	0
2023-12-28	0.026	0.033	0.023	0.024	0.024	735,244
2023-12-27	0.026	0.026	0.026	0.026	0.026	0
2023-12-22	0.026	0.026	0.026	0.026	0.026	0
2023-12-21	0.026	0.026	0.026	0.026	0.026	0
2023-12-20	0.026	0.026	0.026	0.026	0.026	0
2023-12-19	0.026	0.026	0.026	0.026	0.026	0
2023-12-18	0.026	0.026	0.026	0.026	0.026	0
2023-12-15	0.026	0.026	0.026	0.026	0.026	0

← NewerPage 12 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.