Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

DGR Global Limited (DGR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0290

0.0000

(0.00%)

At close: 03:07PM AEST

Time period:

24 Sept 2022 - 24 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
21 Sept 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
20 Sept 2023	0.0300	0.0300	0.0290	0.0290	0.0290	229,000
19 Sept 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
18 Sept 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
15 Sept 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
14 Sept 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
13 Sept 2023	0.0300	0.0300	0.0290	0.0290	0.0290	200,000
12 Sept 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
11 Sept 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
08 Sept 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
07 Sept 2023	0.0310	0.0310	0.0280	0.0280	0.0280	145,834
06 Sept 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
05 Sept 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
04 Sept 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
01 Sept 2023	0.0310	0.0310	0.0310	0.0310	0.0310	120,000
31 Aug 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
30 Aug 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
29 Aug 2023	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
28 Aug 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
25 Aug 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
24 Aug 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
23 Aug 2023	0.0330	0.0330	0.0275	0.0320	0.0320	680,883
22 Aug 2023	0.0320	0.0320	0.0320	0.0320	0.0320	15,000
21 Aug 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
18 Aug 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
17 Aug 2023	0.0350	0.0350	0.0330	0.0350	0.0350	244,998
16 Aug 2023	0.0330	0.0330	0.0330	0.0330	0.0330	130,000
15 Aug 2023	0.0330	0.0330	0.0330	0.0330	0.0330	50,000
14 Aug 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
11 Aug 2023	0.0350	0.0350	0.0350	0.0350	0.0350	90,000
10 Aug 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
09 Aug 2023	0.0340	0.0340	0.0300	0.0330	0.0330	756,216
08 Aug 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
07 Aug 2023	0.0340	0.0340	0.0330	0.0330	0.0330	223,374
04 Aug 2023	0.0350	0.0350	0.0330	0.0330	0.0330	587,500
03 Aug 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
02 Aug 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
01 Aug 2023	0.0330	0.0350	0.0330	0.0350	0.0350	149,410
31 July 2023	0.0340	0.0340	0.0330	0.0330	0.0330	231,127
28 July 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
27 July 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
26 July 2023	0.0340	0.0340	0.0330	0.0330	0.0330	121,059
25 July 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
24 July 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
21 July 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
20 July 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
19 July 2023	0.0330	0.0330	0.0330	0.0330	0.0330	37,621
18 July 2023	0.0330	0.0330	0.0330	0.0330	0.0330	110,900
17 July 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
14 July 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
13 July 2023	0.0330	0.0340	0.0330	0.0340	0.0340	1,208,338
12 July 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
11 July 2023	0.0340	0.0340	0.0330	0.0330	0.0330	1,444,948
10 July 2023	0.0350	0.0350	0.0310	0.0340	0.0340	2,614,365
07 July 2023	0.0400	0.0400	0.0370	0.0370	0.0370	205,369
06 July 2023	0.0400	0.0400	0.0400	0.0400	0.0400	14
05 July 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
04 July 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
03 July 2023	0.0400	0.0400	0.0400	0.0400	0.0400	32,200
30 June 2023	0.0370	0.0370	0.0370	0.0370	0.0370	-
29 June 2023	0.0370	0.0370	0.0370	0.0370	0.0370	140,000
28 June 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
27 June 2023	0.0380	0.0380	0.0360	0.0360	0.0360	412,000
26 June 2023	0.0370	0.0370	0.0370	0.0370	0.0370	201,694
23 June 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
22 June 2023	0.0360	0.0360	0.0360	0.0360	0.0360	70,000
21 June 2023	0.0370	0.0370	0.0330	0.0330	0.0330	1,015,317
20 June 2023	0.0370	0.0370	0.0370	0.0370	0.0370	6,000
19 June 2023	0.0380	0.0400	0.0380	0.0400	0.0400	185,334
16 June 2023	0.0390	0.0390	0.0360	0.0380	0.0380	981,934
15 June 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
14 June 2023	0.0400	0.0400	0.0400	0.0400	0.0400	293,199
13 June 2023	0.0410	0.0410	0.0390	0.0390	0.0390	309,152
09 June 2023	0.0400	0.0430	0.0400	0.0430	0.0430	1,037,831
08 June 2023	0.0430	0.0430	0.0430	0.0430	0.0430	-
07 June 2023	0.0430	0.0430	0.0430	0.0430	0.0430	-
06 June 2023	0.0430	0.0430	0.0430	0.0430	0.0430	1,042
05 June 2023	0.0430	0.0430	0.0430	0.0430	0.0430	-
02 June 2023	0.0430	0.0430	0.0430	0.0430	0.0430	-
01 June 2023	0.0430	0.0430	0.0430	0.0430	0.0430	17,906
31 May 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
30 May 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
29 May 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
26 May 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
25 May 2023	0.0450	0.0450	0.0450	0.0450	0.0450	4,548
24 May 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
23 May 2023	0.0450	0.0450	0.0450	0.0450	0.0450	37,152
22 May 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
19 May 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
18 May 2023	0.0450	0.0450	0.0390	0.0390	0.0390	109,435
17 May 2023	0.0450	0.0450	0.0450	0.0450	0.0450	100,000
16 May 2023	0.0440	0.0440	0.0410	0.0420	0.0420	417,733
15 May 2023	0.0440	0.0440	0.0440	0.0440	0.0440	56,049
12 May 2023	0.0430	0.0430	0.0430	0.0430	0.0430	-
11 May 2023	0.0430	0.0430	0.0430	0.0430	0.0430	-
10 May 2023	0.0430	0.0430	0.0430	0.0430	0.0430	491,855
09 May 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
08 May 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
05 May 2023	0.0480	0.0480	0.0450	0.0450	0.0450	22,892
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

AUD/USD0.6443+0.0026(+0.40%)

OIL90.33+0.70(+0.78%)

GOLD1,944.90+5.30(+0.27%)

Bitcoin AUD41,264.99+28.43(+0.07%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

DGR Global Limited (DGR.AX)

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

AUD/USD
0.6443
+0.0026(+0.40%)

OIL
90.33
+0.70(+0.78%)

GOLD
1,944.90
+5.30(+0.27%)

Bitcoin AUD
41,264.99
+28.43(+0.07%)