DGR Global Limited (DGR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 02:47PM AEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 690,000 |
| 30 Apr 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 141,937 |
| 29 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 26 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 24 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 183,333 |
| 23 Apr 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 68,300 |
| 22 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 37,726 |
| 19 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 18 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 17 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 16 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 15 Apr 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 501,230 |
| 12 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 874,456 |
| 11 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 98,029 |
| 10 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 09 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 08 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 16,971 |
| 05 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 04 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 5,000 |
| 03 Apr 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 308,047 |
| 02 Apr 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 538,341 |
| 28 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 27 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 65,384 |
| 26 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,619,508 |
| 25 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 22 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 21 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 150,000 |
| 20 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 19 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 18 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 15 Mar 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 76,923 |
| 14 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 13 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 12 Mar 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 85,906 |
| 11 Mar 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 356,410 |
| 08 Mar 2024 | 0.0130 | 0.0150 | 0.0120 | 0.0120 | 0.0120 | 1,433,320 |
| 07 Mar 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,136,539 |
| 06 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,000,000 |
| 05 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 219,479 |
| 04 Mar 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,525,542 |
| 01 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 414,195 |
| 29 Feb 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 353,274 |
| 28 Feb 2024 | 0.0090 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 2,470,293 |
| 27 Feb 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,564,904 |
| 26 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 23 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 756,297 |
| 22 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 21 Feb 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 463,000 |
| 20 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 19 Feb 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 780,800 |
| 16 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 234,615 |
| 15 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 14 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 13 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 12 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 43,333 |
| 09 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 08 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 38,011 |
| 07 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 06 Feb 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,076,000 |
| 05 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 02 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 01 Feb 2024 | 0.0150 | 0.0180 | 0.0150 | 0.0180 | 0.0180 | 128,699 |
| 31 Jan 2024 | 0.0140 | 0.0150 | 0.0120 | 0.0150 | 0.0150 | 399,953 |
| 30 Jan 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 479,900 |
| 29 Jan 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0140 | 0.0140 | 1,775,083 |
| 25 Jan 2024 | 0.0170 | 0.0170 | 0.0130 | 0.0140 | 0.0140 | 889,416 |
| 24 Jan 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 164,699 |
| 23 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 25,000 |
| 22 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 19 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 15,000 |
| 18 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 604,542 |
| 17 Jan 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 189,000 |
| 16 Jan 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 206,937 |
| 15 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 12 Jan 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 800,000 |
| 11 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 67,000 |
| 10 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 09 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 08 Jan 2024 | 0.0210 | 0.0260 | 0.0210 | 0.0260 | 0.0260 | 243,700 |
| 05 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 04 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 03 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 18,653 |
| 02 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 44,841 |
| 29 Dec 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 28 Dec 2023 | 0.0260 | 0.0330 | 0.0230 | 0.0240 | 0.0240 | 735,244 |
| 27 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 22 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 21 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 20 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 19 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 18 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 15 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 14 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 421 |
| 13 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 73,000 |
| 12 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 11 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 08 Dec 2023 | 0.0220 | 0.0260 | 0.0220 | 0.0260 | 0.0260 | 70,423 |
| 07 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 06 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 05 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| *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.