DGR Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.034	0.034	0.034	0.034	0.034	145
2026-07-24	0.033	0.034	0.032	0.034	0.034	1,374,584
2026-07-23	0.032	0.034	0.032	0.034	0.034	1,383,991
2026-07-22	0.031	0.032	0.030	0.032	0.032	2,305,682
2026-07-21	0.030	0.030	0.029	0.029	0.029	41,060
2026-07-20	0.029	0.029	0.029	0.029	0.029	575,762
2026-07-17	0.028	0.028	0.028	0.028	0.028	35,700
2026-07-16	0.027	0.027	0.027	0.027	0.027	441,201
2026-07-15	0.028	0.028	0.028	0.028	0.028	0
2026-07-14	0.026	0.028	0.026	0.028	0.028	1,617,423
2026-07-13	0.028	0.028	0.028	0.028	0.028	904,302
2026-07-10	0.028	0.028	0.028	0.028	0.028	94,798
2026-07-09	0.027	0.027	0.027	0.027	0.027	60,000
2026-07-08	0.028	0.029	0.028	0.029	0.029	601,882
2026-07-07	0.028	0.029	0.028	0.029	0.029	1,025,000
2026-07-06	0.029	0.029	0.029	0.029	0.029	20,963
2026-07-03	0.029	0.029	0.029	0.029	0.029	167,359
2026-07-02	0.027	0.027	0.027	0.027	0.027	90,000
2026-07-01	0.028	0.028	0.028	0.028	0.028	0
2026-06-30	0.028	0.029	0.028	0.028	0.028	724,858
2026-06-29	0.027	0.027	0.027	0.027	0.027	37,500
2026-06-26	0.029	0.029	0.029	0.029	0.029	0
2026-06-25	0.029	0.029	0.027	0.029	0.029	2,666,061
2026-06-24	0.029	0.030	0.029	0.030	0.030	2,319,400
2026-06-23	0.029	0.030	0.029	0.030	0.030	45,000
2026-06-22	0.030	0.031	0.030	0.031	0.031	819,849
2026-06-19	0.030	0.031	0.030	0.031	0.031	3,549,860
2026-06-18	0.029	0.030	0.029	0.030	0.030	4,182,204
2026-06-17	0.027	0.031	0.027	0.030	0.030	11,020,301
2026-06-16	0.025	0.026	0.025	0.026	0.026	5,776,072
2026-06-15	0.023	0.024	0.023	0.023	0.023	439,567
2026-06-12	0.024	0.024	0.023	0.023	0.023	1,145,143
2026-06-11	0.024	0.024	0.024	0.024	0.024	556,429
2026-06-10	0.025	0.025	0.024	0.024	0.024	308,844
2026-06-09	0.025	0.026	0.025	0.026	0.026	793,556
2026-06-05	0.027	0.027	0.025	0.025	0.025	2,164,520
2026-06-04	0.027	0.027	0.027	0.027	0.027	69,909
2026-06-03	0.027	0.027	0.027	0.027	0.027	0
2026-06-02	0.028	0.028	0.027	0.027	0.027	245,828
2026-06-01	0.028	0.028	0.028	0.028	0.028	818,936
2026-05-29	0.027	0.028	0.027	0.028	0.028	317,985
2026-05-28	0.027	0.027	0.027	0.027	0.027	29,305
2026-05-27	0.028	0.029	0.028	0.028	0.028	1,239,091
2026-05-26	0.027	0.027	0.027	0.027	0.027	0
2026-05-25	0.027	0.027	0.027	0.027	0.027	56,589
2026-05-22	0.028	0.028	0.027	0.027	0.027	870,510
2026-05-21	0.028	0.028	0.028	0.028	0.028	200,000
2026-05-20	0.028	0.028	0.028	0.028	0.028	0
2026-05-19	0.028	0.028	0.028	0.028	0.028	0
2026-05-18	0.027	0.028	0.027	0.028	0.028	544,543
2026-05-15	0.028	0.028	0.027	0.028	0.028	1,750,808
2026-05-14	0.028	0.028	0.028	0.028	0.028	646,615
2026-05-13	0.028	0.029	0.028	0.028	0.028	142,410
2026-05-12	0.026	0.027	0.026	0.027	0.027	1,291,073
2026-05-11	0.028	0.028	0.028	0.028	0.028	38,571
2026-05-08	0.028	0.028	0.028	0.028	0.028	32,857
2026-05-07	0.028	0.028	0.027	0.028	0.028	682,124
2026-05-06	0.027	0.027	0.027	0.027	0.027	192,047
2026-05-05	0.028	0.028	0.028	0.028	0.028	46,396
2026-05-04	0.029	0.029	0.026	0.028	0.028	1,281,856

← NewerPage 2 of 5 · 254 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.