De Grey Mining Limited (DEG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.2950 | 1.3250 | 1.2850 | 1.3150 | 1.3150 | 3,399,680 |
| 23 Apr 2024 | 1.3000 | 1.3025 | 1.2600 | 1.2900 | 1.2900 | 6,077,229 |
| 22 Apr 2024 | 1.3600 | 1.3900 | 1.3175 | 1.3300 | 1.3300 | 9,305,759 |
| 19 Apr 2024 | 1.3100 | 1.3800 | 1.2950 | 1.3500 | 1.3500 | 6,446,136 |
| 18 Apr 2024 | 1.3350 | 1.3550 | 1.3250 | 1.3350 | 1.3350 | 3,858,679 |
| 17 Apr 2024 | 1.2900 | 1.3650 | 1.2900 | 1.3550 | 1.3550 | 5,426,806 |
| 16 Apr 2024 | 1.3050 | 1.3200 | 1.2850 | 1.2850 | 1.2850 | 4,597,368 |
| 15 Apr 2024 | 1.3400 | 1.3600 | 1.3100 | 1.3100 | 1.3100 | 5,145,430 |
| 12 Apr 2024 | 1.3600 | 1.3800 | 1.3400 | 1.3750 | 1.3750 | 4,810,671 |
| 11 Apr 2024 | 1.3050 | 1.3350 | 1.3050 | 1.3350 | 1.3350 | 2,255,463 |
| 10 Apr 2024 | 1.3550 | 1.3600 | 1.3300 | 1.3400 | 1.3400 | 3,435,755 |
| 09 Apr 2024 | 1.3550 | 1.3550 | 1.3000 | 1.3300 | 1.3300 | 4,337,103 |
| 08 Apr 2024 | 1.3150 | 1.3425 | 1.3000 | 1.3400 | 1.3400 | 5,451,375 |
| 05 Apr 2024 | 1.2900 | 1.2950 | 1.2750 | 1.2850 | 1.2850 | 2,164,454 |
| 04 Apr 2024 | 1.2950 | 1.3250 | 1.2850 | 1.3100 | 1.3100 | 5,116,824 |
| 03 Apr 2024 | 1.3150 | 1.3250 | 1.2750 | 1.2750 | 1.2750 | 3,788,340 |
| 02 Apr 2024 | 1.3000 | 1.3300 | 1.2950 | 1.3150 | 1.3150 | 6,179,683 |
| 28 Mar 2024 | 1.2550 | 1.2675 | 1.2400 | 1.2650 | 1.2650 | 5,287,354 |
| 27 Mar 2024 | 1.2100 | 1.2350 | 1.2025 | 1.2250 | 1.2250 | 5,399,452 |
| 26 Mar 2024 | 1.1950 | 1.2350 | 1.1950 | 1.2300 | 1.2300 | 3,802,959 |
| 25 Mar 2024 | 1.2150 | 1.2200 | 1.1900 | 1.1950 | 1.1950 | 3,178,563 |
| 22 Mar 2024 | 1.2400 | 1.2550 | 1.2050 | 1.2100 | 1.2100 | 3,155,543 |
| 21 Mar 2024 | 1.2350 | 1.2750 | 1.2300 | 1.2550 | 1.2550 | 5,633,430 |
| 20 Mar 2024 | 1.2150 | 1.2200 | 1.1800 | 1.2050 | 1.2050 | 4,461,298 |
| 19 Mar 2024 | 1.2000 | 1.2175 | 1.1800 | 1.2050 | 1.2050 | 3,175,206 |
| 18 Mar 2024 | 1.2300 | 1.2300 | 1.2050 | 1.2150 | 1.2150 | 3,483,990 |
| 15 Mar 2024 | 1.2700 | 1.2775 | 1.2350 | 1.2400 | 1.2400 | 16,776,558 |
| 14 Mar 2024 | 1.3000 | 1.3100 | 1.2825 | 1.2850 | 1.2850 | 5,716,661 |
| 13 Mar 2024 | 1.3000 | 1.3000 | 1.2750 | 1.2750 | 1.2750 | 3,179,463 |
| 12 Mar 2024 | 1.2700 | 1.3125 | 1.2700 | 1.3050 | 1.3050 | 4,872,111 |
| 11 Mar 2024 | 1.3000 | 1.3075 | 1.2650 | 1.2650 | 1.2650 | 4,895,380 |
| 08 Mar 2024 | 1.3400 | 1.3400 | 1.3050 | 1.3050 | 1.3050 | 4,489,009 |
| 07 Mar 2024 | 1.3600 | 1.3650 | 1.3150 | 1.3250 | 1.3250 | 5,745,918 |
| 06 Mar 2024 | 1.3350 | 1.3450 | 1.3050 | 1.3450 | 1.3450 | 5,324,898 |
| 05 Mar 2024 | 1.3500 | 1.3850 | 1.3150 | 1.3350 | 1.3350 | 6,740,847 |
| 04 Mar 2024 | 1.3050 | 1.3600 | 1.3050 | 1.3100 | 1.3100 | 7,070,096 |
| 01 Mar 2024 | 1.2800 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 2,780,456 |
| 29 Feb 2024 | 1.2400 | 1.2700 | 1.2025 | 1.2650 | 1.2650 | 10,358,657 |
| 28 Feb 2024 | 1.2750 | 1.2850 | 1.2350 | 1.2350 | 1.2350 | 3,792,148 |
| 27 Feb 2024 | 1.2550 | 1.2800 | 1.2425 | 1.2750 | 1.2750 | 4,899,230 |
| 26 Feb 2024 | 1.2600 | 1.2825 | 1.2550 | 1.2650 | 1.2650 | 3,707,993 |
| 23 Feb 2024 | 1.2600 | 1.2750 | 1.2425 | 1.2500 | 1.2500 | 3,084,545 |
| 22 Feb 2024 | 1.2400 | 1.2700 | 1.2350 | 1.2600 | 1.2600 | 2,428,690 |
| 21 Feb 2024 | 1.2250 | 1.2650 | 1.2200 | 1.2500 | 1.2500 | 5,375,109 |
| 20 Feb 2024 | 1.2400 | 1.2475 | 1.2250 | 1.2250 | 1.2250 | 2,915,503 |
| 19 Feb 2024 | 1.2300 | 1.2400 | 1.2150 | 1.2350 | 1.2350 | 2,112,614 |
| 16 Feb 2024 | 1.2150 | 1.2450 | 1.2000 | 1.2250 | 1.2250 | 4,167,059 |
| 15 Feb 2024 | 1.1850 | 1.2075 | 1.1850 | 1.2000 | 1.2000 | 7,159,689 |
| 14 Feb 2024 | 1.1600 | 1.1900 | 1.1550 | 1.1800 | 1.1800 | 4,705,237 |
| 13 Feb 2024 | 1.1950 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 2,112,675 |
| 12 Feb 2024 | 1.1950 | 1.2125 | 1.1950 | 1.1950 | 1.1950 | 1,412,092 |
| 09 Feb 2024 | 1.1950 | 1.2050 | 1.1900 | 1.2000 | 1.2000 | 2,260,038 |
| 08 Feb 2024 | 1.1800 | 1.2000 | 1.1750 | 1.1950 | 1.1950 | 2,688,290 |
| 07 Feb 2024 | 1.1850 | 1.2000 | 1.1725 | 1.1750 | 1.1750 | 3,594,499 |
| 06 Feb 2024 | 1.1650 | 1.1800 | 1.1550 | 1.1700 | 1.1700 | 2,366,671 |
| 05 Feb 2024 | 1.2150 | 1.2250 | 1.1750 | 1.1800 | 1.1800 | 3,640,941 |
| 02 Feb 2024 | 1.2150 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 4,037,242 |
| 01 Feb 2024 | 1.2200 | 1.2250 | 1.1750 | 1.2000 | 1.2000 | 3,948,357 |
| 31 Jan 2024 | 1.2100 | 1.2250 | 1.1950 | 1.2250 | 1.2250 | 3,932,446 |
| 30 Jan 2024 | 1.1900 | 1.2075 | 1.1800 | 1.2000 | 1.2000 | 1,981,975 |
| 29 Jan 2024 | 1.1950 | 1.2050 | 1.1550 | 1.1700 | 1.1700 | 2,818,181 |
| 25 Jan 2024 | 1.1900 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 2,543,655 |
| 24 Jan 2024 | 1.1900 | 1.2075 | 1.1800 | 1.1900 | 1.1900 | 2,551,365 |
| 23 Jan 2024 | 1.1750 | 1.1900 | 1.1650 | 1.1900 | 1.1900 | 3,022,047 |
| 22 Jan 2024 | 1.1700 | 1.1875 | 1.1650 | 1.1750 | 1.1750 | 2,449,106 |
| 19 Jan 2024 | 1.1800 | 1.1800 | 1.1575 | 1.1700 | 1.1700 | 1,941,825 |
| 18 Jan 2024 | 1.1250 | 1.1700 | 1.1200 | 1.1600 | 1.1600 | 3,445,428 |
| 17 Jan 2024 | 1.1650 | 1.1750 | 1.1350 | 1.1550 | 1.1550 | 4,285,833 |
| 16 Jan 2024 | 1.2150 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 3,353,746 |
| 15 Jan 2024 | 1.2300 | 1.2475 | 1.2150 | 1.2200 | 1.2200 | 960,985 |
| 12 Jan 2024 | 1.2150 | 1.2250 | 1.2050 | 1.2200 | 1.2200 | 2,405,630 |
| 11 Jan 2024 | 1.2200 | 1.2250 | 1.2075 | 1.2250 | 1.2250 | 1,938,002 |
| 10 Jan 2024 | 1.2500 | 1.2500 | 1.2225 | 1.2300 | 1.2300 | 2,672,197 |
| 09 Jan 2024 | 1.2450 | 1.2700 | 1.2350 | 1.2700 | 1.2700 | 4,223,637 |
| 08 Jan 2024 | 1.1950 | 1.2400 | 1.1950 | 1.2400 | 1.2400 | 3,221,866 |
| 05 Jan 2024 | 1.1900 | 1.2150 | 1.1825 | 1.1950 | 1.1950 | 2,336,564 |
| 04 Jan 2024 | 1.1600 | 1.1950 | 1.1600 | 1.1850 | 1.1850 | 3,783,518 |
| 03 Jan 2024 | 1.2200 | 1.2300 | 1.1950 | 1.1950 | 1.1950 | 5,690,024 |
| 02 Jan 2024 | 1.2450 | 1.2550 | 1.2200 | 1.2500 | 1.2500 | 1,998,150 |
| 29 Dec 2023 | 1.2350 | 1.2550 | 1.2125 | 1.2550 | 1.2550 | 4,022,197 |
| 28 Dec 2023 | 1.2950 | 1.3050 | 1.2500 | 1.2550 | 1.2550 | 4,630,567 |
| 27 Dec 2023 | 1.3100 | 1.3100 | 1.2750 | 1.2850 | 1.2850 | 4,490,428 |
| 22 Dec 2023 | 1.3200 | 1.3200 | 1.2850 | 1.2850 | 1.2850 | 2,100,101 |
| 21 Dec 2023 | 1.3100 | 1.3250 | 1.2800 | 1.2950 | 1.2950 | 5,034,897 |
| 20 Dec 2023 | 1.3700 | 1.3750 | 1.3400 | 1.3500 | 1.3500 | 3,750,614 |
| 19 Dec 2023 | 1.3350 | 1.3675 | 1.3250 | 1.3400 | 1.3400 | 2,945,138 |
| 18 Dec 2023 | 1.3200 | 1.3450 | 1.2900 | 1.3350 | 1.3350 | 4,342,805 |
| 15 Dec 2023 | 1.3150 | 1.3350 | 1.2925 | 1.3350 | 1.3350 | 16,920,188 |
| 14 Dec 2023 | 1.3250 | 1.3250 | 1.2850 | 1.3000 | 1.3000 | 8,446,259 |
| 13 Dec 2023 | 1.2150 | 1.2200 | 1.2050 | 1.2100 | 1.2100 | 3,968,422 |
| 12 Dec 2023 | 1.2600 | 1.2600 | 1.2300 | 1.2350 | 1.2350 | 5,358,122 |
| 11 Dec 2023 | 1.3000 | 1.3250 | 1.2600 | 1.2650 | 1.2650 | 6,114,660 |
| 08 Dec 2023 | 1.3250 | 1.3400 | 1.3150 | 1.3350 | 1.3350 | 3,949,940 |
| 07 Dec 2023 | 1.3450 | 1.3625 | 1.3275 | 1.3350 | 1.3350 | 3,221,070 |
| 06 Dec 2023 | 1.3650 | 1.3850 | 1.3300 | 1.3850 | 1.3850 | 3,884,145 |
| 05 Dec 2023 | 1.3600 | 1.3800 | 1.3400 | 1.3750 | 1.3750 | 2,806,550 |
| 04 Dec 2023 | 1.4000 | 1.4450 | 1.4000 | 1.4050 | 1.4050 | 5,091,918 |
| 01 Dec 2023 | 1.3500 | 1.3850 | 1.3500 | 1.3850 | 1.3850 | 6,683,118 |
| 30 Nov 2023 | 1.3700 | 1.3700 | 1.3300 | 1.3700 | 1.3700 | 6,827,418 |
| 29 Nov 2023 | 1.3450 | 1.3725 | 1.3450 | 1.3550 | 1.3550 | 5,682,395 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.