DGR Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.017	0.017	0.017	0.017	0.017	0
2025-11-06	0.017	0.017	0.017	0.017	0.017	88,734
2025-11-05	0.018	0.018	0.018	0.018	0.018	533,498
2025-11-04	0.018	0.018	0.018	0.018	0.018	0
2025-11-03	0.018	0.018	0.018	0.018	0.018	722
2025-10-31	0.019	0.019	0.019	0.019	0.019	104,500
2025-10-30	0.020	0.020	0.020	0.020	0.020	0
2025-10-29	0.020	0.020	0.020	0.020	0.020	35,000
2025-10-28	0.019	0.019	0.019	0.019	0.019	623,643
2025-10-27	0.019	0.019	0.019	0.019	0.019	0
2025-10-24	0.019	0.019	0.019	0.019	0.019	659,666
2025-10-23	0.017	0.017	0.017	0.017	0.017	20,000
2025-10-22	0.018	0.018	0.017	0.017	0.017	1,004,536
2025-10-21	0.020	0.020	0.020	0.020	0.020	65,000
2025-10-20	0.022	0.022	0.022	0.022	0.022	542,909
2025-10-17	0.023	0.023	0.022	0.023	0.023	248,875
2025-10-16	0.022	0.023	0.022	0.023	0.023	1,709,675
2025-10-15	0.021	0.022	0.021	0.021	0.021	2,268,197
2025-10-14	0.019	0.022	0.019	0.020	0.020	2,458,635
2025-10-13	0.017	0.017	0.016	0.017	0.017	399,998
2025-10-10	0.017	0.017	0.017	0.017	0.017	115,896
2025-10-09	0.017	0.017	0.016	0.017	0.017	1,592,726
2025-10-08	0.018	0.018	0.017	0.018	0.018	1,046,820
2025-10-07	0.018	0.018	0.018	0.018	0.018	81,000
2025-10-06	0.019	0.019	0.018	0.018	0.018	232,345
2025-10-03	0.018	0.019	0.018	0.019	0.019	535,000
2025-10-02	0.020	0.020	0.020	0.020	0.020	0
2025-10-01	0.020	0.020	0.020	0.020	0.020	0
2025-09-30	0.020	0.020	0.020	0.020	0.020	920,353
2025-09-29	0.019	0.019	0.019	0.019	0.019	125,000
2025-09-26	0.018	0.019	0.018	0.019	0.019	737,572
2025-09-25	0.019	0.019	0.019	0.019	0.019	1,610,868
2025-09-24	0.020	0.020	0.020	0.020	0.020	25,050
2025-09-23	0.019	0.019	0.019	0.019	0.019	0
2025-09-22	0.019	0.019	0.019	0.019	0.019	130,839
2025-09-19	0.020	0.020	0.019	0.019	0.019	786,576
2025-09-18	0.022	0.022	0.019	0.019	0.019	1,978,140
2025-09-17	0.020	0.022	0.020	0.022	0.022	39,512
2025-09-16	0.020	0.020	0.020	0.020	0.020	903,159
2025-09-15	0.018	0.018	0.018	0.018	0.018	0
2025-09-12	0.018	0.018	0.018	0.018	0.018	288,394
2025-09-11	0.019	0.019	0.016	0.016	0.016	1,221,627
2025-09-10	0.020	0.020	0.019	0.019	0.019	1,075,115
2025-09-09	0.019	0.020	0.019	0.020	0.020	385,000
2025-09-08	0.019	0.019	0.019	0.019	0.019	0
2025-09-05	0.018	0.019	0.018	0.019	0.019	723,467
2025-09-04	0.019	0.019	0.019	0.019	0.019	288,664
2025-09-03	0.019	0.019	0.018	0.019	0.019	1,521,606
2025-09-02	0.017	0.017	0.017	0.017	0.017	12,566
2025-09-01	0.016	0.017	0.016	0.017	0.017	131,953
2025-08-29	0.017	0.017	0.016	0.016	0.016	503,663
2025-08-28	0.017	0.018	0.017	0.017	0.017	733,400
2025-08-27	0.016	0.018	0.016	0.017	0.017	1,520,534
2025-08-26	0.015	0.015	0.013	0.013	0.013	189,765
2025-08-25	0.015	0.015	0.015	0.015	0.015	309,766
2025-08-22	0.016	0.016	0.016	0.016	0.016	592,326
2025-08-21	0.016	0.016	0.016	0.016	0.016	1,130
2025-08-20	0.015	0.015	0.014	0.015	0.015	1,169,996
2025-08-19	0.016	0.016	0.015	0.015	0.015	997,920
2025-08-18	0.015	0.017	0.015	0.015	0.015	6,128,103

← NewerPage 5 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.