DGR Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.009	0.009	0.009	0.009	0.009	145,271
2025-02-21	0.009	0.009	0.009	0.009	0.009	0
2025-02-20	0.009	0.009	0.009	0.009	0.009	0
2025-02-19	0.008	0.009	0.008	0.009	0.009	1,364,798
2025-02-18	0.008	0.008	0.008	0.008	0.008	0
2025-02-17	0.008	0.008	0.008	0.008	0.008	240,000
2025-02-14	0.009	0.009	0.009	0.009	0.009	111,111
2025-02-13	0.008	0.008	0.008	0.008	0.008	0
2025-02-12	0.008	0.008	0.008	0.008	0.008	0
2025-02-11	0.008	0.008	0.008	0.008	0.008	343,108
2025-02-10	0.009	0.009	0.008	0.008	0.008	5,000
2025-02-07	0.009	0.009	0.009	0.009	0.009	2,000
2025-02-06	0.009	0.009	0.009	0.009	0.009	0
2025-02-05	0.008	0.009	0.008	0.009	0.009	515,000
2025-02-04	0.008	0.008	0.008	0.008	0.008	0
2025-02-03	0.008	0.008	0.008	0.008	0.008	58,411
2025-01-31	0.008	0.008	0.008	0.008	0.008	0
2025-01-30	0.008	0.008	0.008	0.008	0.008	40,908
2025-01-29	0.009	0.009	0.009	0.009	0.009	0
2025-01-28	0.009	0.009	0.009	0.009	0.009	1,971,588
2025-01-24	0.009	0.009	0.009	0.009	0.009	100,000
2025-01-23	0.010	0.010	0.009	0.009	0.009	2,766,033
2025-01-22	0.009	0.009	0.009	0.009	0.009	0
2025-01-21	0.009	0.009	0.009	0.009	0.009	0
2025-01-20	0.009	0.009	0.009	0.009	0.009	0
2025-01-17	0.009	0.009	0.009	0.009	0.009	962,898
2025-01-16	0.010	0.010	0.010	0.010	0.010	439,999
2025-01-15	0.010	0.010	0.009	0.010	0.010	1,197,103
2025-01-14	0.010	0.010	0.010	0.010	0.010	0
2025-01-13	0.010	0.010	0.010	0.010	0.010	7,616
2025-01-10	0.010	0.010	0.010	0.010	0.010	73,600
2025-01-09	0.011	0.011	0.011	0.011	0.011	300,000
2025-01-08	0.010	0.010	0.010	0.010	0.010	0
2025-01-07	0.010	0.010	0.010	0.010	0.010	241,680
2025-01-06	0.010	0.010	0.010	0.010	0.010	1,000,982
2025-01-03	0.009	0.009	0.009	0.009	0.009	0
2025-01-02	0.009	0.009	0.009	0.009	0.009	126,190
2024-12-31	0.010	0.010	0.010	0.010	0.010	0
2024-12-30	0.010	0.010	0.010	0.010	0.010	190
2024-12-27	0.010	0.010	0.010	0.010	0.010	26,000
2024-12-24	0.010	0.010	0.010	0.010	0.010	0
2024-12-23	0.010	0.010	0.010	0.010	0.010	120,000
2024-12-20	0.010	0.010	0.010	0.010	0.010	45,113
2024-12-19	0.010	0.010	0.010	0.010	0.010	0
2024-12-18	0.010	0.010	0.010	0.010	0.010	196,850
2024-12-17	0.010	0.010	0.010	0.010	0.010	358,037
2024-12-16	0.011	0.011	0.011	0.011	0.011	30,889
2024-12-13	0.010	0.010	0.010	0.010	0.010	219,111
2024-12-12	0.010	0.010	0.010	0.010	0.010	25,149
2024-12-11	0.009	0.009	0.009	0.009	0.009	0
2024-12-10	0.009	0.009	0.009	0.009	0.009	24,000
2024-12-09	0.010	0.010	0.010	0.010	0.010	400,000
2024-12-06	0.009	0.009	0.009	0.009	0.009	0
2024-12-05	0.010	0.010	0.009	0.009	0.009	441,788
2024-12-04	0.010	0.010	0.010	0.010	0.010	0
2024-12-03	0.010	0.010	0.010	0.010	0.010	134,236
2024-12-02	0.010	0.010	0.010	0.010	0.010	51,000
2024-11-29	0.010	0.010	0.010	0.010	0.010	158,804
2024-11-28	0.009	0.010	0.009	0.010	0.010	375,000
2024-11-27	0.010	0.010	0.009	0.009	0.009	1,146,000

← NewerPage 8 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.