DGR Global Limited (DGR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 10:02AM AEST
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 71,000 |
| 12 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 120,000 |
| 11 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 481,029 |
| 10 Sept 2024 | 0.0120 | 0.0150 | 0.0120 | 0.0140 | 0.0140 | 2,742,680 |
| 09 Sept 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 290,600 |
| 06 Sept 2024 | 0.0110 | 0.0115 | 0.0110 | 0.0115 | 0.0115 | 37,588 |
| 05 Sept 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 284,485 |
| 04 Sept 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 630,261 |
| 03 Sept 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 46,688 |
| 02 Sept 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 230,000 |
| 30 Aug 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 189,462 |
| 29 Aug 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 498,119 |
| 28 Aug 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 651,648 |
| 27 Aug 2024 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 231,557 |
| 26 Aug 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 61,598 |
| 23 Aug 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 957,574 |
| 22 Aug 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 547,734 |
| 21 Aug 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 771,575 |
| 20 Aug 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 796,898 |
| 19 Aug 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 5,260,465 |
| 16 Aug 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 2,967,266 |
| 15 Aug 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 741,503 |
| 14 Aug 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 833,830 |
| 13 Aug 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 12 Aug 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 114,589 |
| 09 Aug 2024 | 0.0150 | 0.0180 | 0.0150 | 0.0180 | 0.0180 | 1,713,843 |
| 08 Aug 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,115,199 |
| 07 Aug 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 1,468,085 |
| 06 Aug 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 1,304,661 |
| 05 Aug 2024 | 0.0200 | 0.0200 | 0.0170 | 0.0170 | 0.0170 | 987,378 |
| 02 Aug 2024 | 0.0190 | 0.0210 | 0.0180 | 0.0200 | 0.0200 | 1,202,144 |
| 01 Aug 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 2,130,263 |
| 31 July 2024 | 0.0220 | 0.0220 | 0.0160 | 0.0160 | 0.0160 | 5,261,286 |
| 30 July 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,575,622 |
| 29 July 2024 | 0.0250 | 0.0250 | 0.0210 | 0.0220 | 0.0220 | 2,836,558 |
| 26 July 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 2,994,769 |
| 25 July 2024 | 0.0220 | 0.0250 | 0.0210 | 0.0240 | 0.0240 | 2,623,764 |
| 24 July 2024 | 0.0250 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 3,706,559 |
| 23 July 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 5,334,548 |
| 22 July 2024 | 0.0270 | 0.0310 | 0.0250 | 0.0290 | 0.0290 | 21,922,478 |
| 19 July 2024 | 0.0220 | 0.0250 | 0.0210 | 0.0230 | 0.0230 | 6,291,918 |
| 18 July 2024 | 0.0260 | 0.0260 | 0.0200 | 0.0230 | 0.0230 | 28,691,079 |
| 17 July 2024 | 0.0330 | 0.0345 | 0.0250 | 0.0260 | 0.0260 | 38,185,418 |
| 16 July 2024 | 0.0140 | 0.0390 | 0.0130 | 0.0300 | 0.0300 | 46,762,705 |
| 15 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,429,287 |
| 12 July 2024 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 255,710 |
| 11 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 52,000 |
| 10 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 21,797 |
| 09 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 08 July 2024 | 0.0100 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 159,598 |
| 05 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 99,004 |
| 04 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 700,555 |
| 03 July 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,625,902 |
| 02 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 01 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 28 June 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 276,049 |
| 27 June 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 607,035 |
| 26 June 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,081,923 |
| 25 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,440,819 |
| 24 June 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,321,327 |
| 21 June 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 20 June 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 60,455 |
| 19 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 18 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,516,193 |
| 17 June 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,026,609 |
| 14 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,600 |
| 13 June 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 978,200 |
| 12 June 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 3,066,763 |
| 11 June 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,537,463 |
| 07 June 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 1,681,364 |
| 06 June 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 927,593 |
| 05 June 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 04 June 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 03 June 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 50,000 |
| 31 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 759 |
| 30 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 29 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 28 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 199,241 |
| 27 May 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 24 May 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 23 May 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 154,245 |
| 22 May 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 219,293 |
| 21 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 20 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 224,937 |
| 17 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 16 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 15 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 14 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 13 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 10 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 09 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 176,572 |
| 08 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 07 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 06 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 35,785 |
| 03 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 02 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 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 | - |
| *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.