DGR.AX - DGR Global Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 20190.09300.09900.09300.09900.0990205,476
17 Oct 20190.09200.09200.09200.09200.0920-
16 Oct 20190.09200.09200.09200.09200.0920129,251
15 Oct 20190.07800.08900.07800.08700.0870697,253
14 Oct 20190.07900.07900.07900.07900.0790-
11 Oct 20190.07900.08000.07500.07900.07901,683,982
10 Oct 20190.08200.08200.08200.08200.0820250,000
09 Oct 20190.08200.08200.08000.08200.08201,099,230
08 Oct 20190.08500.08500.08500.08500.0850346
07 Oct 20190.08300.08500.08300.08500.085061,154
04 Oct 20190.08100.08300.08100.08200.0820110,000
03 Oct 20190.08000.08000.08000.08000.0800134,000
02 Oct 20190.08100.08100.08000.08000.0800330,500
01 Oct 20190.08100.08100.08000.08000.0800250,000
30 Sep 20190.08000.08000.08000.08000.0800188,097
27 Sep 20190.08000.08000.07900.08000.080080,810
26 Sep 20190.08000.08000.08000.08000.080050,000
25 Sep 20190.08000.08000.08000.08000.080077,987
24 Sep 20190.08000.08000.08000.08000.0800510,467
23 Sep 20190.08200.08200.08000.08000.0800899,019
20 Sep 20190.09000.09000.09000.09000.090020,500
19 Sep 20190.09100.09100.09000.09000.090076,892
18 Sep 20190.08900.08900.08900.08900.0890-
17 Sep 20190.08600.08900.08600.08900.0890100,000
16 Sep 20190.08200.08200.08000.08000.0800221,111
13 Sep 20190.08200.08200.08200.08200.0820-
12 Sep 20190.08400.08400.08200.08200.0820141,250
11 Sep 20190.08400.08400.08400.08400.0840-
10 Sep 20190.08400.08400.08400.08400.084044,958
09 Sep 20190.08300.08300.08300.08300.0830100,000
06 Sep 20190.08500.08500.08200.08200.0820254,297
05 Sep 20190.08900.08900.08200.08200.082048,228
04 Sep 20190.08900.08900.08900.08900.08906,522
03 Sep 2019------
02 Sep 20190.08600.08600.08600.08600.0860-
30 Aug 20190.08600.08600.08600.08600.0860214,935
29 Aug 20190.08500.08500.08500.08500.08503,325
28 Aug 20190.08900.08900.08500.08500.0850206,667
27 Aug 20190.08900.08900.08900.08900.08903,000
26 Aug 20190.08900.08900.08900.08900.0890-
23 Aug 20190.08900.08900.08900.08900.0890-
22 Aug 20190.09000.09000.08900.08900.089093,709
21 Aug 20190.08600.08900.08600.08900.0890136,793
20 Aug 20190.09100.09100.08500.08600.0860585,551
19 Aug 20190.09300.09300.09300.09300.093050,000
16 Aug 20190.09400.09400.09400.09400.094050,000
15 Aug 20190.09200.09200.09200.09200.0920-
14 Aug 20190.09100.09200.09100.09200.0920262,214
13 Aug 20190.09300.09900.08500.09900.0990349,997
12 Aug 20190.09300.09300.09300.09300.093049,999
09 Aug 20190.09400.09400.09400.09400.0940200,000
08 Aug 20190.09200.09200.09200.09200.0920-
07 Aug 20190.09200.09200.09200.09200.092056,000
06 Aug 20190.09600.09600.09600.09600.09604,480
05 Aug 20190.10500.10500.10500.10500.105010,000
02 Aug 20190.09400.09400.09400.09400.0940-
01 Aug 20190.09900.09900.09300.09400.0940233,429
31 Jul 20190.09400.09400.09400.09400.0940-
30 Jul 20190.09400.09400.09400.09400.0940-
29 Jul 20190.09400.09400.09400.09400.09402,976
26 Jul 20190.09500.09600.09300.09300.0930147,589
25 Jul 20190.10000.10500.10000.10500.10509,533
24 Jul 20190.09900.10000.09400.10000.1000345,000
23 Jul 20190.09800.09800.09400.09400.094089,000
22 Jul 20190.10000.10000.09000.09100.0910575,638
19 Jul 20190.10500.10500.10500.10500.105025,000
18 Jul 20190.10000.10500.10000.10500.1050204,999
17 Jul 20190.10000.10000.10000.10000.1000-
16 Jul 20190.10000.10000.10000.10000.10003,500
15 Jul 20190.09900.09900.09900.09900.0990-
12 Jul 20190.09900.10000.09900.09900.0990195,000
11 Jul 20190.11000.11000.10000.10000.1000700,481
10 Jul 20190.10500.10500.10500.10500.10508,316
09 Jul 20190.10500.11000.10500.10500.105045,999
08 Jul 20190.11500.11500.11000.11000.110026,770
05 Jul 20190.12000.12000.12000.12000.1200-
04 Jul 20190.11000.12000.10000.12000.1200153,859
03 Jul 20190.10500.10500.10500.10500.1050180,000
02 Jul 20190.10000.10500.10000.10500.1050308,845
01 Jul 20190.10500.11500.10500.10500.1050797,766
28 Jun 20190.10500.10500.10500.10500.1050249,455
27 Jun 20190.10500.10500.10500.10500.105075,018
26 Jun 20190.10500.11000.10500.10500.10501,476,231
25 Jun 20190.11500.11500.11500.11500.115065,336
24 Jun 20190.12000.12500.12000.12500.1250160,000
21 Jun 20190.11500.11500.11500.11500.1150211,224
20 Jun 20190.10500.10500.10500.10500.105020,000
19 Jun 20190.11000.11000.11000.11000.1100839,037
18 Jun 20190.11000.11000.11000.11000.110040,000
17 Jun 20190.10500.11500.10500.11500.1150136,111
14 Jun 20190.11000.11000.11000.11000.1100-
13 Jun 20190.11000.11000.11000.11000.110032,630
12 Jun 20190.10500.11000.10500.11000.1100129,145
11 Jun 20190.11000.11000.11000.11000.1100590,000
07 Jun 20190.11000.11200.11000.11000.1100455,200
06 Jun 20190.11500.11500.11500.11500.1150100,000
05 Jun 20190.11000.11500.11000.11500.1150149,336
04 Jun 20190.11000.11000.11000.11000.110054,460
03 Jun 20190.11000.11000.11000.11000.1100214,999
31 May 20190.11500.11500.11000.11000.110084,261
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...