Australia markets close in 2 hours 20 minutes

DGL Group Limited (DGL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.60000.0000 (0.00%)
As of 01:32PM AEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.60000.61500.60000.60000.6000270,430
01 May 20240.62000.62000.60000.60000.6000310,022
30 Apr 20240.60000.62500.60000.61000.6100139,134
29 Apr 20240.60500.62000.58000.59500.5950429,330
26 Apr 20240.60500.63500.60500.60500.6050168,442
24 Apr 20240.62000.62500.60000.60000.6000203,815
23 Apr 20240.62000.63000.62000.62500.6250108,134
22 Apr 20240.62000.62500.61000.62000.6200157,883
19 Apr 20240.64500.65000.61500.62000.6200574,205
18 Apr 20240.64500.65000.64000.64000.640087,166
17 Apr 20240.64500.65500.64000.64000.6400129,325
16 Apr 20240.66500.66500.64000.64500.6450247,655
15 Apr 20240.69000.69500.66000.66000.6600216,071
12 Apr 20240.69000.70500.68000.68000.6800182,596
11 Apr 20240.67000.70000.67000.69500.6950208,150
10 Apr 20240.67500.69000.66500.68500.6850235,285
09 Apr 20240.65000.68000.65000.67000.6700313,562
08 Apr 20240.66500.67000.64000.65000.6500334,089
05 Apr 20240.67000.67500.66000.66500.6650390,741
04 Apr 20240.67500.68000.67000.67000.670033,346
03 Apr 20240.66000.67500.65500.67000.6700131,623
02 Apr 20240.67000.68250.67000.67000.6700166,602
28 Mar 20240.66000.69000.66000.67000.670081,052
27 Mar 20240.68500.69000.65500.65500.6550540,088
26 Mar 20240.66000.69000.66000.68500.6850311,523
25 Mar 20240.67000.67500.65500.65500.6550316,432
22 Mar 20240.69000.69500.67000.67000.6700266,950
21 Mar 20240.70000.70000.68500.68500.6850180,181
20 Mar 20240.68500.70500.67500.70000.7000860,114
19 Mar 20240.69000.70000.68000.68000.6800309,979
18 Mar 20240.67500.69500.67000.67000.6700346,892
15 Mar 20240.65000.67500.65000.67500.6750418,478
14 Mar 20240.64000.67500.63500.64000.64002,324,412
13 Mar 20240.60500.61500.60000.60000.6000252,183
12 Mar 20240.61000.61500.60000.60000.6000618,629
11 Mar 20240.61500.62000.60500.60500.6050134,433
08 Mar 20240.61000.62000.60500.60500.6050438,936
07 Mar 20240.61500.62500.60500.61000.6100473,364
06 Mar 20240.62500.63000.60000.61000.6100870,594
05 Mar 20240.65000.65000.62500.63500.6350323,682
04 Mar 20240.67000.68000.63500.64000.6400931,469
01 Mar 20240.70000.70000.67000.67500.6750608,190
29 Feb 20240.70000.71500.66500.70000.7000751,784
28 Feb 20240.61500.71500.59000.70000.70003,111,706
27 Feb 20240.70000.70000.56500.61000.610011,713,462
26 Feb 20241.00501.10001.00001.03001.0300639,786
23 Feb 20241.01501.04501.00001.00001.0000265,159
22 Feb 20240.96501.04500.96501.04501.0450229,273
21 Feb 20241.00501.02500.96000.99500.9950174,148
20 Feb 20240.97501.05000.97501.00501.0050152,440
19 Feb 20241.04001.05000.99501.00501.0050118,963
16 Feb 20240.98501.07000.97001.06001.0600478,543
15 Feb 20241.00501.01500.95001.01501.0150337,205
14 Feb 20241.02501.04001.01001.02501.025080,374
13 Feb 20241.04001.04501.01501.01501.0150229,749
12 Feb 20241.03501.05001.01001.05001.05001,297,271
09 Feb 20241.02001.06751.02001.06001.0600121,887
08 Feb 20241.07501.08001.01501.01501.0150400,286
07 Feb 20241.00001.07501.00001.07501.0750647,090
06 Feb 20240.94500.99000.94000.99000.9900511,883
05 Feb 20240.92000.94000.89500.94000.9400169,736
02 Feb 20240.93000.93750.88500.93000.9300518,532
01 Feb 20240.93000.93500.91000.93000.9300156,427
31 Jan 20240.93000.95000.91000.94000.9400295,967
30 Jan 20240.87500.94000.87500.92500.9250557,027
29 Jan 20240.84500.87500.84000.87500.8750137,795
25 Jan 20240.82000.86000.82000.86000.860097,606
24 Jan 20240.85000.85000.82000.82000.820029,573
23 Jan 20240.81000.86000.81000.85000.8500188,007
22 Jan 20240.84000.84000.80500.81000.8100143,216
19 Jan 20240.83500.85500.83500.84000.840044,790
18 Jan 20240.86500.86500.83000.83000.8300155,597
17 Jan 20240.87000.88000.85500.85500.855065,933
16 Jan 20240.87500.88000.85500.88000.8800135,963
15 Jan 20240.88000.88000.87000.87000.870089,675
12 Jan 20240.87000.89000.86000.87500.8750133,324
11 Jan 20240.88000.88500.87000.88000.8800207,979
10 Jan 20240.86000.88500.85500.88000.8800178,371
09 Jan 20240.89500.89500.86000.86000.8600217,460
08 Jan 20240.86000.94000.86000.89500.8950444,043
05 Jan 20240.84000.87500.84000.86500.8650310,108
04 Jan 20240.84500.85000.83500.85000.850078,899
03 Jan 20240.84500.85000.83000.84000.840041,355
02 Jan 20240.83000.85000.82500.84500.8450153,517
29 Dec 20230.84000.84500.82500.84000.8400114,909
28 Dec 20230.83000.84500.83000.83000.8300119,080
27 Dec 20230.82000.83500.82000.83500.8350105,882
22 Dec 20230.81500.83000.81000.83000.830072,147
21 Dec 20230.84000.84000.81000.81000.810037,868
20 Dec 20230.82000.84000.81000.84000.8400205,051
19 Dec 20230.82500.83000.81500.82500.8250181,686
18 Dec 20230.80000.83000.78500.82500.8250335,967
15 Dec 20230.81000.82000.80000.81500.8150114,502
14 Dec 20230.78500.81500.77000.81500.8150202,448
13 Dec 20230.78000.79000.77000.77000.7700199,385
12 Dec 20230.80000.80000.77000.77000.7700129,092
11 Dec 20230.81500.81750.78500.81500.8150103,297
08 Dec 20230.82000.82500.76000.82000.8200201,453
07 Dec 20230.76000.82000.75000.82000.8200155,645
06 Dec 20230.79500.80000.74500.75500.7550455,505
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...