DGR Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.013	0.013	0.013	0.013	0.013	300,000
2025-08-14	0.013	0.013	0.013	0.013	0.013	250,000
2025-08-13	0.015	0.015	0.013	0.013	0.013	950,440
2025-08-12	0.014	0.014	0.013	0.014	0.014	609,378
2025-08-11	0.012	0.014	0.012	0.014	0.014	763,485
2025-08-08	0.010	0.011	0.010	0.011	0.011	202,121
2025-08-07	0.012	0.012	0.010	0.010	0.010	365,425
2025-08-06	0.011	0.011	0.010	0.011	0.011	3,153,858
2025-08-05	0.010	0.016	0.010	0.012	0.012	9,579,430
2025-08-04	0.009	0.009	0.008	0.009	0.009	1,870,517
2025-08-01	0.008	0.008	0.008	0.008	0.008	0
2025-07-31	0.009	0.009	0.008	0.008	0.008	570,000
2025-07-30	0.009	0.009	0.009	0.009	0.009	399,999
2025-07-29	0.010	0.010	0.009	0.009	0.009	829,191
2025-07-28	0.007	0.009	0.007	0.009	0.009	1,941,715
2025-07-25	0.007	0.007	0.007	0.007	0.007	1,479
2025-07-24	0.007	0.007	0.007	0.007	0.007	216,000
2025-07-23	0.006	0.006	0.006	0.006	0.006	0
2025-07-22	0.007	0.007	0.006	0.006	0.006	924,371
2025-07-21	0.006	0.006	0.006	0.006	0.006	0
2025-07-18	0.006	0.006	0.006	0.006	0.006	1,370,624
2025-07-17	0.007	0.007	0.006	0.006	0.006	1,994,009
2025-07-16	0.007	0.007	0.007	0.007	0.007	500,020
2025-07-15	0.008	0.008	0.008	0.008	0.008	0
2025-07-14	0.008	0.008	0.008	0.008	0.008	0
2025-07-11	0.008	0.008	0.008	0.008	0.008	300,000
2025-07-10	0.007	0.007	0.007	0.007	0.007	114,000
2025-07-09	0.006	0.007	0.006	0.007	0.007	1,197,854
2025-07-08	0.005	0.005	0.005	0.005	0.005	423,719
2025-07-07	0.006	0.006	0.006	0.006	0.006	0
2025-07-04	0.006	0.006	0.006	0.006	0.006	0
2025-07-03	0.004	0.006	0.004	0.006	0.006	254,031
2025-07-02	0.006	0.006	0.006	0.006	0.006	10,372
2025-07-01	0.005	0.005	0.005	0.005	0.005	484,303
2025-06-30	0.005	0.005	0.005	0.005	0.005	0
2025-06-27	0.005	0.005	0.005	0.005	0.005	225,000
2025-06-26	0.005	0.005	0.004	0.004	0.004	30,609
2025-06-25	0.005	0.005	0.005	0.005	0.005	2,703,354
2025-06-24	0.005	0.005	0.005	0.005	0.005	2,522,975
2025-06-23	0.006	0.006	0.006	0.006	0.006	213,910
2025-06-20	0.005	0.005	0.005	0.005	0.005	586,395
2025-06-19	0.006	0.006	0.005	0.005	0.005	798,401
2025-06-18	0.005	0.006	0.005	0.006	0.006	1,471,000
2025-06-17	0.004	0.004	0.004	0.004	0.004	90
2025-06-16	0.005	0.005	0.005	0.005	0.005	0
2025-06-13	0.004	0.005	0.004	0.005	0.005	661,566
2025-06-12	0.003	0.004	0.003	0.004	0.004	2,026,789
2025-06-11	0.003	0.004	0.003	0.003	0.003	6,327,345
2025-06-10	0.004	0.005	0.004	0.005	0.005	2,244,204
2025-06-06	0.004	0.004	0.004	0.004	0.004	0
2025-06-05	0.004	0.004	0.004	0.004	0.004	0
2025-06-04	0.004	0.004	0.004	0.004	0.004	2,803,754
2025-06-03	0.004	0.004	0.003	0.004	0.004	1,525,000
2025-06-02	0.004	0.004	0.004	0.004	0.004	25,000
2025-05-30	0.004	0.004	0.004	0.004	0.004	3,877,000
2025-05-29	0.003	0.004	0.003	0.004	0.004	159,750
2025-05-28	0.004	0.004	0.004	0.004	0.004	0
2025-05-27	0.004	0.004	0.004	0.004	0.004	0
2025-05-26	0.004	0.004	0.004	0.004	0.004	0
2025-05-23	0.004	0.004	0.004	0.004	0.004	1,502,005

← NewerPage 6 of 22 · 1,269 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.