Australia markets open in 4 hours

Davis Global A (DGFAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
27.84-0.08 (-0.29%)
At close: 08:00PM EDT
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202427.8427.8427.8427.8427.84-
27 June 202427.9227.9227.9227.9227.92-
26 June 202428.0928.0928.0928.0928.09-
25 June 202428.0928.0928.0928.0928.09-
24 June 202428.1828.1828.1828.1828.18-
21 June 202428.0728.0728.0728.0728.07-
20 June 202428.2828.2828.2828.2828.28-
18 June 202428.0428.0428.0428.0428.04-
17 June 202428.1728.1728.1728.1728.17-
14 June 202427.9427.9427.9427.9427.94-
13 June 202428.1428.1428.1428.1428.14-
12 June 202428.3328.3328.3328.3328.33-
11 June 202428.1728.1728.1728.1728.17-
10 June 202428.2828.2828.2828.2828.28-
07 June 202428.2228.2228.2228.2228.22-
06 June 202428.3728.3728.3728.3728.37-
05 June 202428.4728.4728.4728.4728.47-
04 June 202428.2528.2528.2528.2528.25-
03 June 202428.4728.4728.4728.4728.47-
31 May 202428.2728.2728.2728.2728.27-
30 May 202428.2328.2328.2328.2328.23-
29 May 202428.2128.2128.2128.2128.21-
28 May 202428.6828.6828.6828.6828.68-
24 May 202428.6528.6528.6528.6528.65-
23 May 202428.5928.5928.5928.5928.59-
22 May 202429.0929.0929.0929.0929.09-
21 May 202429.2629.2629.2629.2629.26-
20 May 202429.5329.5329.5329.5329.53-
17 May 202429.6029.6029.6029.6029.60-
16 May 202429.4229.4229.4229.4229.42-
15 May 202429.2329.2329.2329.2329.23-
14 May 202429.0629.0629.0629.0629.06-
13 May 202428.8228.8228.8228.8228.82-
10 May 202428.7028.7028.7028.7028.70-
09 May 202428.6128.6128.6128.6128.61-
08 May 202428.2728.2728.2728.2728.27-
07 May 202428.5128.5128.5128.5128.51-
06 May 202428.5828.5828.5828.5828.58-
03 May 202428.4228.4228.4228.4228.42-
02 May 202428.2428.2428.2428.2428.24-
01 May 202427.3427.3427.3427.3427.34-
30 Apr 202427.1927.1927.1927.1927.19-
29 Apr 202427.7027.7027.7027.7027.70-
26 Apr 202427.6127.6127.6127.6127.61-
25 Apr 202427.3227.3227.3227.3227.32-
24 Apr 202427.5327.5327.5327.5327.53-
23 Apr 202427.4227.4227.4227.4227.42-
22 Apr 202426.9126.9126.9126.9126.91-
19 Apr 202426.4426.4426.4426.4426.44-
18 Apr 202426.5926.5926.5926.5926.59-
17 Apr 202426.3626.3626.3626.3626.36-
16 Apr 202426.3626.3626.3626.3626.36-
15 Apr 202426.6226.6226.6226.6226.62-
12 Apr 202426.8326.8326.8326.8326.83-
11 Apr 202427.4627.4627.4627.4627.46-
10 Apr 202427.4327.4327.4327.4327.43-
09 Apr 202427.5327.5327.5327.5327.53-
08 Apr 202427.4527.4527.4527.4527.45-
05 Apr 202427.4527.4527.4527.4527.45-
04 Apr 202427.2027.2027.2027.2027.20-
03 Apr 202427.2527.2527.2527.2527.25-
02 Apr 202427.1527.1527.1527.1527.15-
01 Apr 202427.1427.1427.1427.1427.14-
28 Mar 202427.0527.0527.0527.0527.05-
27 Mar 202426.8926.8926.8926.8926.89-
26 Mar 202426.7026.7026.7026.7026.70-
25 Mar 202426.6426.6426.6426.6426.64-
22 Mar 202426.6326.6326.6326.6326.63-
21 Mar 202426.9126.9126.9126.9126.91-
20 Mar 202426.7826.7826.7826.7826.78-
19 Mar 202426.4326.4326.4326.4326.43-
18 Mar 202426.4126.4126.4126.4126.41-
15 Mar 202426.3526.3526.3526.3526.35-
14 Mar 202426.6226.6226.6226.6226.62-
13 Mar 202426.8426.8426.8426.8426.84-
12 Mar 202426.6926.6926.6926.6926.69-
11 Mar 202426.1826.1826.1826.1826.18-
08 Mar 202426.0726.0726.0726.0726.07-
07 Mar 202426.0826.0826.0826.0826.08-
06 Mar 202425.9225.9225.9225.9225.92-
05 Mar 202425.6225.6225.6225.6225.62-
04 Mar 202425.9425.9425.9425.9425.94-
01 Mar 202426.0626.0626.0626.0626.06-
29 Feb 202425.7525.7525.7525.7525.75-
28 Feb 202425.5625.5625.5625.5625.56-
27 Feb 202425.8725.8725.8725.8725.87-
26 Feb 202425.7725.7725.7725.7725.77-
23 Feb 202425.9525.9525.9525.9525.95-
22 Feb 202425.8425.8425.8425.8425.84-
21 Feb 202425.5825.5825.5825.5825.58-
20 Feb 202425.3525.3525.3525.3525.35-
16 Feb 202425.6225.6225.6225.6225.62-
15 Feb 202425.4825.4825.4825.4825.48-
14 Feb 202425.1425.1425.1425.1425.14-
13 Feb 202424.8024.8024.8024.8024.80-
12 Feb 202425.1925.1925.1925.1925.19-
09 Feb 202425.0425.0425.0425.0425.04-
08 Feb 202424.9424.9424.9424.9424.94-
07 Feb 202424.9724.9724.9724.9724.97-
06 Feb 202424.8824.8824.8824.8824.88-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...