Desane Group Holdings Limited (DGH.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.9200

0.0000

(0.00%)

At close: 12:22PM AEST

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
29 Apr 2024	0.9350	0.9350	0.9200	0.9200	0.9200	5,000
26 Apr 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
24 Apr 2024	0.9400	0.9400	0.9200	0.9200	0.9200	59,000
23 Apr 2024	0.9200	0.9200	0.9200	0.9200	0.9200	825
22 Apr 2024	0.9450	0.9450	0.9400	0.9400	0.9400	16,125
19 Apr 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
18 Apr 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
17 Apr 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
16 Apr 2024	0.9450	0.9450	0.9450	0.9450	0.9450	5,000
15 Apr 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
12 Apr 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
11 Apr 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
10 Apr 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
09 Apr 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
08 Apr 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
05 Apr 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
04 Apr 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
03 Apr 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
02 Apr 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
28 Mar 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
27 Mar 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
26 Mar 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
25 Mar 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
22 Mar 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
21 Mar 2024	0.9400	0.9400	0.9400	0.9400	0.9400	24,932
20 Mar 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
19 Mar 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
18 Mar 2024	0.9300	0.9300	0.9300	0.9300	0.9300	3,225
15 Mar 2024	0.9450	0.9450	0.9000	0.9000	0.9000	8,800
14 Mar 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
13 Mar 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
12 Mar 2024	0.9400	0.9400	0.9400	0.9400	0.9400	2,200
11 Mar 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
08 Mar 2024	0.9450	0.9450	0.9450	0.9450	0.9450	1,040
07 Mar 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
06 Mar 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
05 Mar 2024	0.9600	0.9600	0.9600	0.9600	0.9600	530
04 Mar 2024	0.9600	0.9600	0.9600	0.9600	0.9600	8,311
01 Mar 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
29 Feb 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
28 Feb 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
27 Feb 2024	0.9450	0.9450	0.9400	0.9450	0.9450	29,853
26 Feb 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
23 Feb 2024	0.9050	0.9050	0.9000	0.9000	0.9000	61,783
22 Feb 2024	0.9000	0.9000	0.9000	0.9000	0.9000	46,633
21 Feb 2024	0.9000	0.9000	0.9000	0.9000	0.9000	1,139
20 Feb 2024	0.9000	0.9000	0.8700	0.8850	0.8850	30,850
19 Feb 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
16 Feb 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
15 Feb 2024	0.8800	0.8800	0.8800	0.8800	0.8800	5,000
14 Feb 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
13 Feb 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
12 Feb 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
09 Feb 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
08 Feb 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
07 Feb 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
06 Feb 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
05 Feb 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
02 Feb 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
01 Feb 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
31 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
30 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
29 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
25 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
24 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
23 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
22 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
19 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
18 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
17 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.9000	10,000
16 Jan 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
15 Jan 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
12 Jan 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
11 Jan 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
10 Jan 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
09 Jan 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
08 Jan 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
05 Jan 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
04 Jan 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
03 Jan 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
02 Jan 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
29 Dec 2023	0.8600	0.8600	0.8600	0.8600	0.8600	-
28 Dec 2023	0.8600	0.8600	0.8600	0.8600	0.8600	-
27 Dec 2023	0.8550	0.8600	0.8500	0.8600	0.8600	6,972
22 Dec 2023	0.9200	0.9200	0.9200	0.9200	0.9200	-
21 Dec 2023	0.9200	0.9200	0.9200	0.9200	0.9200	-
20 Dec 2023	0.9200	0.9200	0.9200	0.9200	0.9200	-
19 Dec 2023	0.9200	0.9200	0.9200	0.9200	0.9200	-
18 Dec 2023	0.9200	0.9200	0.9200	0.9200	0.9200	-
15 Dec 2023	0.9200	0.9200	0.9200	0.9200	0.9200	3,244
14 Dec 2023	0.9250	0.9250	0.9250	0.9250	0.9250	-
13 Dec 2023	0.9250	0.9250	0.9250	0.9250	0.9250	-
12 Dec 2023	0.9250	0.9250	0.9250	0.9250	0.9250	-
11 Dec 2023	0.9250	0.9250	0.9250	0.9250	0.9250	-
08 Dec 2023	0.9250	0.9250	0.9250	0.9250	0.9250	-
07 Dec 2023	0.9250	0.9250	0.9250	0.9250	0.9250	-
06 Dec 2023	0.9250	0.9250	0.9250	0.9250	0.9250	-
05 Dec 2023	0.9250	0.9250	0.9250	0.9250	0.9250	4,999
04 Dec 2023	0.8300	0.8500	0.8300	0.8500	0.8500	27,326
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,932.00+25.40(+0.32%)

AUD/USD0.6537-0.0033(-0.51%)

ASX 2007,664.10+26.70(+0.35%)

OIL82.80+0.17(+0.21%)

GOLD2,328.10-29.60(-1.26%)

Bitcoin AUD95,873.21-1,031.25(-1.06%)

Desane Group Holdings Limited (DGH.AX)

ALL ORDS
7,932.00
+25.40(+0.32%)

AUD/USD
0.6537
-0.0033(-0.51%)

ASX 200
7,664.10
+26.70(+0.35%)

OIL
82.80
+0.17(+0.21%)

GOLD
2,328.10
-29.60(-1.26%)

Bitcoin AUD
95,873.21
-1,031.25(-1.06%)