Australia markets close in 30 minutes

DGR Global Limited (DGR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01100.0000 (0.00%)
As of 03:20PM AEDT. Market open.
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20240.01100.01100.01100.01100.0110414,195
29 Feb 20240.01000.01100.01000.01100.0110353,274
28 Feb 20240.00900.01100.00900.01100.01102,470,293
27 Feb 20240.01100.01100.01000.01000.01001,564,904
26 Feb 20240.01200.01200.01200.01200.0120-
23 Feb 20240.01200.01200.01200.01200.0120756,297
22 Feb 20240.01200.01200.01200.01200.0120-
21 Feb 20240.01300.01300.01200.01200.0120463,000
20 Feb 20240.01200.01200.01200.01200.0120-
19 Feb 20240.01300.01300.01200.01200.0120780,800
16 Feb 20240.01300.01300.01300.01300.0130234,615
15 Feb 20240.01500.01500.01500.01500.0150-
14 Feb 20240.01500.01500.01500.01500.0150-
13 Feb 20240.01500.01500.01500.01500.0150-
12 Feb 20240.01500.01500.01500.01500.015043,333
09 Feb 20240.01500.01500.01500.01500.0150-
08 Feb 20240.01500.01500.01500.01500.015038,011
07 Feb 20240.01600.01600.01600.01600.0160-
06 Feb 20240.01700.01700.01600.01600.01601,076,000
05 Feb 20240.01800.01800.01800.01800.0180-
02 Feb 20240.01800.01800.01800.01800.0180-
01 Feb 20240.01500.01800.01500.01800.0180128,699
31 Jan 20240.01400.01500.01200.01500.0150399,953
30 Jan 20240.01400.01400.01200.01300.0130479,900
29 Jan 20240.01500.01500.01000.01400.01401,775,083
25 Jan 20240.01700.01700.01300.01400.0140889,416
24 Jan 20240.02000.02000.01800.01800.0180164,699
23 Jan 20240.02000.02000.02000.02000.020025,000
22 Jan 20240.02000.02000.02000.02000.0200-
19 Jan 20240.02000.02000.02000.02000.020015,000
18 Jan 20240.02000.02000.01900.01900.0190604,542
17 Jan 20240.01800.01900.01800.01900.0190189,000
16 Jan 20240.02000.02000.01800.01800.0180206,937
15 Jan 20240.02000.02000.02000.02000.0200-
12 Jan 20240.02200.02200.02000.02000.0200800,000
11 Jan 20240.02100.02100.02100.02100.021067,000
10 Jan 20240.02600.02600.02600.02600.0260-
09 Jan 20240.02600.02600.02600.02600.0260-
08 Jan 20240.02100.02600.02100.02600.0260243,700
05 Jan 20240.02400.02400.02400.02400.0240-
04 Jan 20240.02400.02400.02400.02400.0240-
03 Jan 20240.02400.02400.02400.02400.024018,653
02 Jan 20240.02400.02400.02400.02400.024044,841
29 Dec 20230.02400.02400.02400.02400.0240-
28 Dec 20230.02600.03300.02300.02400.0240735,244
27 Dec 20230.02600.02600.02600.02600.0260-
22 Dec 20230.02600.02600.02600.02600.0260-
21 Dec 20230.02600.02600.02600.02600.0260-
20 Dec 20230.02600.02600.02600.02600.0260-
19 Dec 20230.02600.02600.02600.02600.0260-
18 Dec 20230.02600.02600.02600.02600.0260-
15 Dec 20230.02600.02600.02600.02600.0260-
14 Dec 20230.02600.02600.02600.02600.0260421
13 Dec 20230.02600.02600.02600.02600.026073,000
12 Dec 20230.02600.02600.02600.02600.0260-
11 Dec 20230.02600.02600.02600.02600.0260-
08 Dec 20230.02200.02600.02200.02600.026070,423
07 Dec 20230.02000.02000.02000.02000.0200-
06 Dec 20230.02000.02000.02000.02000.0200-
05 Dec 20230.02000.02000.02000.02000.0200-
04 Dec 20230.02000.02000.02000.02000.020068,520
01 Dec 20230.02000.02000.02000.02000.0200360,509
30 Nov 20230.02000.02000.02000.02000.0200-
29 Nov 20230.02000.02000.02000.02000.0200-
28 Nov 20230.02000.02000.02000.02000.0200-
27 Nov 20230.02000.02000.02000.02000.0200-
24 Nov 20230.02000.02000.02000.02000.0200-
23 Nov 20230.02100.02100.02000.02000.0200107,999
22 Nov 20230.02000.02000.02000.02000.0200759,234
21 Nov 20230.02000.02000.02000.02000.0200-
20 Nov 20230.02200.02200.02000.02000.020098,088
17 Nov 20230.02000.02000.02000.02000.0200-
16 Nov 20230.02000.02000.02000.02000.020099,000
15 Nov 20230.02100.02100.02000.02000.0200325,479
14 Nov 20230.02000.02000.02000.02000.0200-
13 Nov 20230.02300.02400.02000.02000.02001,253,114
10 Nov 20230.02500.02500.02500.02500.0250-
09 Nov 20230.02500.02500.02500.02500.0250-
08 Nov 20230.02500.02500.02500.02500.0250180,098
07 Nov 20230.02400.02500.02300.02500.0250191,892
06 Nov 20230.02800.02800.02800.02800.0280151,941
03 Nov 20230.02800.02800.02800.02800.028062,058
02 Nov 20230.02800.02800.02800.02800.02806,000
01 Nov 20230.02800.02800.02800.02800.0280-
31 Oct 20230.02800.02800.02800.02800.0280-
30 Oct 20230.02800.02800.02800.02800.028050,000
27 Oct 20230.02600.02600.02600.02600.0260-
26 Oct 20230.02600.02600.02600.02600.0260-
25 Oct 20230.02600.02600.02600.02600.0260-
24 Oct 20230.02900.02900.02600.02600.0260212,058
23 Oct 20230.02500.02600.02500.02600.026066,373
20 Oct 20230.02400.02400.02400.02400.024013,750
19 Oct 20230.02900.02900.02900.02900.0290-
18 Oct 20230.02700.02900.02700.02900.0290117,360
17 Oct 20230.02800.02800.02800.02800.0280193,935
16 Oct 20230.03000.03000.03000.03000.0300-
13 Oct 20230.03000.03000.03000.03000.0300-
12 Oct 20230.03000.03000.03000.03000.0300-
11 Oct 20230.03000.03000.03000.03000.0300-
10 Oct 20230.03000.03000.03000.03000.030055,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...