DGR Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.032	0.032	0.031	0.031	0.031	182,558
2026-02-04	0.032	0.032	0.031	0.031	0.031	59,108
2026-02-03	0.031	0.032	0.031	0.032	0.032	241,551
2026-02-02	0.033	0.033	0.030	0.032	0.032	347,751
2026-01-30	0.031	0.034	0.031	0.034	0.034	1,188,133
2026-01-29	0.035	0.035	0.031	0.031	0.031	1,693,155
2026-01-28	0.034	0.034	0.034	0.034	0.034	0
2026-01-27	0.035	0.035	0.034	0.034	0.034	417,461
2026-01-23	0.034	0.036	0.034	0.035	0.035	1,573,713
2026-01-22	0.037	0.038	0.036	0.036	0.036	591,834
2026-01-21	0.036	0.037	0.036	0.037	0.037	46,000
2026-01-20	0.037	0.037	0.036	0.036	0.036	1,507,807
2026-01-19	0.036	0.037	0.035	0.037	0.037	538,231
2026-01-16	0.037	0.037	0.037	0.037	0.037	500,000
2026-01-15	0.038	0.038	0.037	0.037	0.037	523,502
2026-01-14	0.037	0.039	0.037	0.039	0.039	785,547
2026-01-13	0.037	0.038	0.037	0.037	0.037	732,839
2026-01-12	0.037	0.039	0.037	0.039	0.039	15,735
2026-01-09	0.038	0.038	0.037	0.037	0.037	530,743
2026-01-08	0.039	0.039	0.039	0.039	0.039	135,934
2026-01-07	0.039	0.040	0.039	0.039	0.039	664,130
2026-01-06	0.039	0.039	0.039	0.039	0.039	0
2026-01-05	0.040	0.040	0.039	0.039	0.039	1,037,659
2026-01-02	0.040	0.040	0.039	0.039	0.039	578,842
2025-12-31	0.039	0.039	0.039	0.039	0.039	0
2025-12-30	0.044	0.044	0.039	0.039	0.039	1,873,230
2025-12-29	0.038	0.042	0.037	0.039	0.039	4,536,458
2025-12-24	0.033	0.034	0.032	0.034	0.034	382,880
2025-12-23	0.033	0.034	0.032	0.034	0.034	285,456
2025-12-22	0.035	0.035	0.032	0.033	0.033	2,221,807
2025-12-19	0.035	0.035	0.035	0.035	0.035	343,436
2025-12-18	0.037	0.038	0.033	0.035	0.035	1,245,238
2025-12-17	0.035	0.038	0.035	0.038	0.038	1,180,957
2025-12-16	0.039	0.039	0.034	0.035	0.035	3,889,383
2025-12-15	0.039	0.040	0.038	0.040	0.040	3,550,681
2025-12-12	0.037	0.038	0.037	0.038	0.038	334,634
2025-12-11	0.037	0.038	0.036	0.038	0.038	452,815
2025-12-10	0.038	0.041	0.038	0.038	0.038	859,266
2025-12-09	0.042	0.042	0.039	0.039	0.039	218,628
2025-12-08	0.038	0.042	0.036	0.042	0.042	1,838,694
2025-12-05	0.036	0.039	0.035	0.035	0.035	3,002,364
2025-12-04	0.044	0.044	0.035	0.035	0.035	1,358,983
2025-12-03	0.039	0.046	0.038	0.038	0.038	8,124,941
2025-12-02	0.042	0.042	0.036	0.040	0.040	2,404,409
2025-12-01	0.029	0.042	0.029	0.042	0.042	22,442,980
2025-11-28	0.023	0.025	0.023	0.025	0.025	1,325,624
2025-11-27	0.023	0.025	0.022	0.022	0.022	4,802,411
2025-11-26	0.019	0.019	0.018	0.018	0.018	716,410
2025-11-25	0.018	0.018	0.018	0.018	0.018	0
2025-11-24	0.018	0.018	0.018	0.018	0.018	0
2025-11-21	0.018	0.018	0.018	0.018	0.018	200,000
2025-11-20	0.019	0.019	0.019	0.019	0.019	120,000
2025-11-19	0.018	0.018	0.018	0.018	0.018	741,008
2025-11-18	0.021	0.021	0.019	0.019	0.019	1,108,812
2025-11-17	0.020	0.021	0.020	0.021	0.021	937,672
2025-11-14	0.021	0.021	0.020	0.020	0.020	829,999
2025-11-13	0.018	0.020	0.018	0.020	0.020	711,871
2025-11-12	0.019	0.019	0.019	0.019	0.019	944,369
2025-11-11	0.018	0.018	0.018	0.018	0.018	175,000
2025-11-10	0.018	0.018	0.018	0.018	0.018	25,000

← NewerPage 4 of 22 · 1,266 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.