DGR Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.026	0.026	0.026	0.026	0.026	421
2023-12-13	0.026	0.026	0.026	0.026	0.026	73,000
2023-12-12	0.026	0.026	0.026	0.026	0.026	0
2023-12-11	0.026	0.026	0.026	0.026	0.026	0
2023-12-08	0.022	0.026	0.022	0.026	0.026	70,423
2023-12-07	0.020	0.020	0.020	0.020	0.020	0
2023-12-06	0.020	0.020	0.020	0.020	0.020	0
2023-12-05	0.020	0.020	0.020	0.020	0.020	0
2023-12-04	0.020	0.020	0.020	0.020	0.020	68,520
2023-12-01	0.020	0.020	0.020	0.020	0.020	360,509
2023-11-30	0.020	0.020	0.020	0.020	0.020	0
2023-11-29	0.020	0.020	0.020	0.020	0.020	0
2023-11-28	0.020	0.020	0.020	0.020	0.020	0
2023-11-27	0.020	0.020	0.020	0.020	0.020	0
2023-11-24	0.020	0.020	0.020	0.020	0.020	0
2023-11-23	0.021	0.021	0.020	0.020	0.020	107,999
2023-11-22	0.020	0.020	0.020	0.020	0.020	759,234
2023-11-21	0.020	0.020	0.020	0.020	0.020	0
2023-11-20	0.022	0.022	0.020	0.020	0.020	98,088
2023-11-17	0.020	0.020	0.020	0.020	0.020	0
2023-11-16	0.020	0.020	0.020	0.020	0.020	99,000
2023-11-15	0.021	0.021	0.020	0.020	0.020	325,479
2023-11-14	0.020	0.020	0.020	0.020	0.020	0
2023-11-13	0.023	0.024	0.020	0.020	0.020	1,253,114
2023-11-10	0.025	0.025	0.025	0.025	0.025	0
2023-11-09	0.025	0.025	0.025	0.025	0.025	0
2023-11-08	0.025	0.025	0.025	0.025	0.025	180,098
2023-11-07	0.024	0.025	0.023	0.025	0.025	191,892
2023-11-06	0.028	0.028	0.028	0.028	0.028	151,941
2023-11-03	0.028	0.028	0.028	0.028	0.028	62,058
2023-11-02	0.028	0.028	0.028	0.028	0.028	6,000
2023-11-01	0.028	0.028	0.028	0.028	0.028	0
2023-10-31	0.028	0.028	0.028	0.028	0.028	0
2023-10-30	0.028	0.028	0.028	0.028	0.028	50,000
2023-10-27	0.026	0.026	0.026	0.026	0.026	0
2023-10-26	0.026	0.026	0.026	0.026	0.026	0
2023-10-25	0.026	0.026	0.026	0.026	0.026	0
2023-10-24	0.029	0.029	0.026	0.026	0.026	212,058
2023-10-23	0.025	0.026	0.025	0.026	0.026	66,373
2023-10-20	0.024	0.024	0.024	0.024	0.024	13,750
2023-10-19	0.029	0.029	0.029	0.029	0.029	0
2023-10-18	0.027	0.029	0.027	0.029	0.029	117,360
2023-10-17	0.028	0.028	0.028	0.028	0.028	193,935
2023-10-16	0.030	0.030	0.030	0.030	0.030	0
2023-10-13	0.030	0.030	0.030	0.030	0.030	0
2023-10-12	0.030	0.030	0.030	0.030	0.030	0
2023-10-11	0.030	0.030	0.030	0.030	0.030	0
2023-10-10	0.030	0.030	0.030	0.030	0.030	55,000
2023-10-09	0.030	0.030	0.030	0.030	0.030	0
2023-10-06	0.027	0.030	0.027	0.030	0.030	345,000
2023-10-05	0.026	0.026	0.026	0.026	0.026	0
2023-10-04	0.026	0.026	0.026	0.026	0.026	0
2023-10-03	0.026	0.026	0.026	0.026	0.026	24,173
2023-10-02	0.026	0.026	0.026	0.026	0.026	0
2023-09-29	0.026	0.026	0.026	0.026	0.026	530,000
2023-09-28	0.027	0.027	0.027	0.027	0.027	0
2023-09-27	0.027	0.027	0.027	0.027	0.027	93,683
2023-09-26	0.029	0.029	0.029	0.029	0.029	0
2023-09-25	0.030	0.030	0.029	0.029	0.029	66,495
2023-09-22	0.029	0.029	0.029	0.029	0.029	0

← NewerPage 13 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.