DGR Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.011	0.011	0.009	0.010	0.010	2,369,178
2024-11-25	0.012	0.013	0.011	0.011	0.011	1,780,489
2024-11-22	0.012	0.012	0.012	0.012	0.012	511
2024-11-21	0.012	0.012	0.012	0.012	0.012	281,170
2024-11-20	0.012	0.012	0.012	0.012	0.012	0
2024-11-19	0.012	0.012	0.012	0.012	0.012	138,254
2024-11-18	0.011	0.011	0.011	0.011	0.011	8,000
2024-11-15	0.013	0.013	0.013	0.013	0.013	88,008
2024-11-14	0.011	0.011	0.011	0.011	0.011	100,000
2024-11-13	0.012	0.012	0.011	0.011	0.011	2,990,428
2024-11-12	0.013	0.013	0.013	0.013	0.013	0
2024-11-11	0.013	0.013	0.013	0.013	0.013	0
2024-11-08	0.013	0.013	0.013	0.013	0.013	0
2024-11-07	0.011	0.013	0.011	0.013	0.013	1,893,870
2024-11-06	0.012	0.013	0.011	0.013	0.013	348,357
2024-11-05	0.013	0.013	0.013	0.013	0.013	0
2024-11-04	0.013	0.013	0.013	0.013	0.013	1,000,000
2024-11-01	0.014	0.014	0.014	0.014	0.014	357,143
2024-10-31	0.013	0.013	0.012	0.012	0.012	1,186,400
2024-10-30	0.012	0.012	0.012	0.012	0.012	269,292
2024-10-29	0.013	0.013	0.013	0.013	0.013	0
2024-10-28	0.013	0.013	0.013	0.013	0.013	167,700
2024-10-25	0.013	0.013	0.013	0.013	0.013	10,329
2024-10-24	0.010	0.014	0.010	0.014	0.014	3,769,956
2024-10-23	0.011	0.011	0.009	0.010	0.010	5,703,437
2024-10-22	0.012	0.013	0.011	0.011	0.011	1,180,079
2024-10-21	0.014	0.014	0.011	0.012	0.012	7,944,784
2024-10-18	0.014	0.014	0.013	0.014	0.014	1,896,487
2024-10-17	0.015	0.015	0.015	0.015	0.015	334,066
2024-10-16	0.014	0.016	0.014	0.016	0.016	1,411,114
2024-10-15	0.016	0.017	0.016	0.017	0.017	1,451,516
2024-10-14	0.014	0.014	0.014	0.014	0.014	61,069
2024-10-11	0.014	0.014	0.014	0.014	0.014	806,593
2024-10-10	0.014	0.015	0.014	0.014	0.014	1,055,830
2024-10-09	0.015	0.015	0.015	0.015	0.015	867,119
2024-10-08	0.015	0.015	0.015	0.015	0.015	600,000
2024-10-07	0.015	0.015	0.015	0.015	0.015	199,999
2024-10-04	0.013	0.013	0.013	0.013	0.013	315,195
2024-10-03	0.014	0.014	0.014	0.014	0.014	99,700
2024-10-02	0.016	0.016	0.014	0.014	0.014	1,065,078
2024-10-01	0.016	0.016	0.016	0.016	0.016	0
2024-09-30	0.017	0.017	0.016	0.016	0.016	2,126,182
2024-09-27	0.014	0.020	0.014	0.019	0.019	4,784,884
2024-09-26	0.013	0.013	0.013	0.013	0.013	0
2024-09-25	0.013	0.013	0.013	0.013	0.013	0
2024-09-24	0.013	0.013	0.013	0.013	0.013	50,000
2024-09-23	0.013	0.014	0.013	0.014	0.014	270,000
2024-09-20	0.014	0.014	0.014	0.014	0.014	671,181
2024-09-19	0.014	0.014	0.014	0.014	0.014	0
2024-09-18	0.014	0.014	0.014	0.014	0.014	0
2024-09-17	0.013	0.014	0.013	0.014	0.014	341,696
2024-09-16	0.014	0.014	0.012	0.012	0.012	1,019,614
2024-09-13	0.014	0.014	0.014	0.014	0.014	71,000
2024-09-12	0.014	0.014	0.014	0.014	0.014	120,000
2024-09-11	0.014	0.014	0.014	0.014	0.014	481,029
2024-09-10	0.012	0.015	0.012	0.014	0.014	2,742,680
2024-09-09	0.011	0.011	0.011	0.011	0.011	290,600
2024-09-06	0.011	0.012	0.011	0.012	0.012	37,588
2024-09-05	0.011	0.011	0.011	0.011	0.011	284,485
2024-09-04	0.011	0.011	0.011	0.011	0.011	630,261

← NewerPage 9 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.