DGR.AX - DGR Global Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
07 Apr 2020------
06 Apr 20200.06200.06500.06200.06500.0650244,838
03 Apr 20200.05500.06000.05500.06000.0600541,442
02 Apr 20200.05100.05100.05100.05100.0510-
01 Apr 20200.05100.05100.05100.05100.05107,470
31 Mar 20200.05400.05500.05400.05400.05401,295,613
30 Mar 20200.05000.05000.05000.05000.0500-
27 Mar 20200.05500.05500.05000.05000.0500249,840
26 Mar 20200.04800.05500.04800.05500.0550280,397
25 Mar 20200.04700.04700.04700.04700.0470134,595
24 Mar 20200.03900.03900.03900.03900.0390-
23 Mar 20200.04000.04000.03700.03900.0390650,320
20 Mar 20200.05000.05000.05000.05000.050022,000
19 Mar 20200.05600.05600.05600.05600.05605,000
18 Mar 20200.05000.05400.05000.05300.053017,000
17 Mar 20200.04900.04900.04900.04900.049036,000
16 Mar 20200.05000.05000.05000.05000.050060,000
13 Mar 20200.05000.05000.05000.05000.050029,200
12 Mar 20200.05500.05600.04600.04600.0460140,000
11 Mar 20200.05800.06000.05700.05700.0570827,345
10 Mar 20200.06000.06000.06000.06000.0600-
09 Mar 20200.06200.06400.05900.06000.0600237,000
06 Mar 20200.06700.06700.06400.06400.064061,054
05 Mar 20200.06900.06900.06400.06400.064093,000
04 Mar 20200.07000.07000.06600.06600.0660266,131
03 Mar 20200.06600.06600.06600.06600.0660-
02 Mar 20200.06700.06700.06600.06600.066072,335
28 Feb 20200.07300.07300.06900.06900.06901,893,537
27 Feb 20200.07400.07600.07400.07400.0740254,480
26 Feb 20200.07700.07700.07600.07600.0760100,000
25 Feb 20200.07700.07900.07700.07700.0770550,000
24 Feb 20200.07500.07800.07500.07500.0750388,248
21 Feb 20200.07400.07400.07400.07400.0740-
20 Feb 20200.07400.07400.07400.07400.0740-
19 Feb 20200.07400.07400.07400.07400.0740-
18 Feb 20200.07200.07400.07200.07400.074020,000
17 Feb 20200.07500.07500.07500.07500.0750-
14 Feb 20200.07400.07500.07300.07500.0750449,640
13 Feb 20200.06700.06700.06700.06700.0670-
12 Feb 20200.06700.06700.06700.06700.0670-
11 Feb 20200.07000.07000.06500.06700.0670541,122
10 Feb 20200.07000.07000.07000.07000.0700-
07 Feb 20200.07000.07000.07000.07000.0700-
06 Feb 20200.07000.07000.07000.07000.070042,137
05 Feb 20200.07000.07100.07000.07100.071042,000
04 Feb 20200.06900.06900.06900.06900.069010,479
03 Feb 20200.07500.07500.07100.07100.071046,999
31 Jan 20200.07100.07100.07100.07100.071011,300
30 Jan 20200.07000.07000.07000.07000.0700-
29 Jan 20200.07000.07100.07000.07000.0700128,000
28 Jan 20200.07100.07100.07100.07100.0710141,880
24 Jan 20200.07300.07300.07000.07100.0710138,000
23 Jan 20200.07300.07600.07300.07600.076030,000
22 Jan 20200.07100.07400.07100.07400.0740190,383
21 Jan 20200.07400.07400.07400.07400.0740-
20 Jan 20200.07400.07400.07400.07400.0740-
17 Jan 20200.07400.07400.07400.07400.0740125,000
16 Jan 20200.07200.07400.07200.07400.0740101,900
15 Jan 20200.07100.07300.07100.07100.0710129,316
14 Jan 20200.07200.07200.07100.07100.071080,372
13 Jan 20200.08100.08100.08100.08100.08107,800
10 Jan 20200.07500.07500.07500.07500.075017,179
09 Jan 20200.07700.07700.07500.07500.0750121,231
08 Jan 20200.07600.08100.07600.08100.0810327,000
07 Jan 20200.07700.07700.07600.07600.0760121,000
06 Jan 20200.08100.08100.07900.07900.0790113,341
03 Jan 20200.07800.07800.07800.07800.07801,186,620
02 Jan 20200.07700.07800.07700.07800.0780409,422
31 Dec 20190.07900.07900.07800.07800.078046,675
30 Dec 20190.07700.07700.07700.07700.0770-
27 Dec 20190.07700.07700.07700.07700.0770-
24 Dec 20190.07700.07700.07700.07700.0770-
23 Dec 20190.07700.07700.07700.07700.077019,480
20 Dec 20190.07700.07700.07700.07700.0770-
19 Dec 20190.07700.07900.07300.07700.0770177,316
18 Dec 20190.08000.08000.08000.08000.0800-
17 Dec 20190.07600.08000.07600.08000.080029,000
16 Dec 20190.07600.07600.07600.07600.0760-
13 Dec 20190.07600.07600.07600.07600.076093,994
12 Dec 20190.07700.07700.07700.07700.0770-
11 Dec 20190.07700.07700.07500.07700.0770522,351
10 Dec 20190.07800.07800.07600.07700.0770300,000
09 Dec 20190.07800.07800.07800.07800.078018,687
06 Dec 20190.07800.07800.07800.07800.07807,500
05 Dec 20190.08300.08300.08300.08300.0830-
04 Dec 20190.08300.08300.08300.08300.08304,206
03 Dec 20190.08300.08300.08300.08300.0830150,000
02 Dec 20190.08300.08300.08300.08300.083029,692
29 Nov 20190.08500.08500.08500.08500.085020,000
28 Nov 20190.08300.08300.08300.08300.083056,102
27 Nov 20190.08700.08700.08500.08500.0850475,000
26 Nov 20190.08500.08800.08500.08800.0880294,000
25 Nov 20190.08200.08500.08200.08500.0850775,310
22 Nov 20190.08300.08300.08300.08300.0830-
21 Nov 20190.08300.08300.08300.08300.0830-
20 Nov 20190.08300.08300.08300.08300.0830-
19 Nov 20190.08300.08300.08300.08300.0830-
18 Nov 20190.08100.08300.08100.08300.083090,781
15 Nov 20190.08000.08000.08000.08000.0800-
14 Nov 20190.08100.08100.08000.08000.0800151,465
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...