Australia markets closed

DGR Global Limited (DGR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02900.0000 (0.00%)
At close: 03:07PM AEST
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20230.02900.02900.02900.02900.0290-
21 Sept 20230.02900.02900.02900.02900.0290-
20 Sept 20230.03000.03000.02900.02900.0290229,000
19 Sept 20230.02900.02900.02900.02900.0290-
18 Sept 20230.02900.02900.02900.02900.0290-
15 Sept 20230.02900.02900.02900.02900.0290-
14 Sept 20230.02900.02900.02900.02900.0290-
13 Sept 20230.03000.03000.02900.02900.0290200,000
12 Sept 20230.02800.02800.02800.02800.0280-
11 Sept 20230.02800.02800.02800.02800.0280-
08 Sept 20230.02800.02800.02800.02800.0280-
07 Sept 20230.03100.03100.02800.02800.0280145,834
06 Sept 20230.03100.03100.03100.03100.0310-
05 Sept 20230.03100.03100.03100.03100.0310-
04 Sept 20230.03100.03100.03100.03100.0310-
01 Sept 20230.03100.03100.03100.03100.0310120,000
31 Aug 20230.03000.03000.03000.03000.0300-
30 Aug 20230.03000.03000.03000.03000.0300-
29 Aug 20230.03000.03000.03000.03000.030050,000
28 Aug 20230.03200.03200.03200.03200.0320-
25 Aug 20230.03200.03200.03200.03200.0320-
24 Aug 20230.03200.03200.03200.03200.0320-
23 Aug 20230.03300.03300.02750.03200.0320680,883
22 Aug 20230.03200.03200.03200.03200.032015,000
21 Aug 20230.03500.03500.03500.03500.0350-
18 Aug 20230.03500.03500.03500.03500.0350-
17 Aug 20230.03500.03500.03300.03500.0350244,998
16 Aug 20230.03300.03300.03300.03300.0330130,000
15 Aug 20230.03300.03300.03300.03300.033050,000
14 Aug 20230.03500.03500.03500.03500.0350-
11 Aug 20230.03500.03500.03500.03500.035090,000
10 Aug 20230.03300.03300.03300.03300.0330-
09 Aug 20230.03400.03400.03000.03300.0330756,216
08 Aug 20230.03300.03300.03300.03300.0330-
07 Aug 20230.03400.03400.03300.03300.0330223,374
04 Aug 20230.03500.03500.03300.03300.0330587,500
03 Aug 20230.03500.03500.03500.03500.0350-
02 Aug 20230.03500.03500.03500.03500.0350-
01 Aug 20230.03300.03500.03300.03500.0350149,410
31 July 20230.03400.03400.03300.03300.0330231,127
28 July 20230.03300.03300.03300.03300.0330-
27 July 20230.03300.03300.03300.03300.0330-
26 July 20230.03400.03400.03300.03300.0330121,059
25 July 20230.03300.03300.03300.03300.0330-
24 July 20230.03300.03300.03300.03300.0330-
21 July 20230.03300.03300.03300.03300.0330-
20 July 20230.03300.03300.03300.03300.0330-
19 July 20230.03300.03300.03300.03300.033037,621
18 July 20230.03300.03300.03300.03300.0330110,900
17 July 20230.03400.03400.03400.03400.0340-
14 July 20230.03400.03400.03400.03400.0340-
13 July 20230.03300.03400.03300.03400.03401,208,338
12 July 20230.03300.03300.03300.03300.0330-
11 July 20230.03400.03400.03300.03300.03301,444,948
10 July 20230.03500.03500.03100.03400.03402,614,365
07 July 20230.04000.04000.03700.03700.0370205,369
06 July 20230.04000.04000.04000.04000.040014
05 July 20230.04000.04000.04000.04000.0400-
04 July 20230.04000.04000.04000.04000.0400-
03 July 20230.04000.04000.04000.04000.040032,200
30 June 20230.03700.03700.03700.03700.0370-
29 June 20230.03700.03700.03700.03700.0370140,000
28 June 20230.03600.03600.03600.03600.0360-
27 June 20230.03800.03800.03600.03600.0360412,000
26 June 20230.03700.03700.03700.03700.0370201,694
23 June 20230.03600.03600.03600.03600.0360-
22 June 20230.03600.03600.03600.03600.036070,000
21 June 20230.03700.03700.03300.03300.03301,015,317
20 June 20230.03700.03700.03700.03700.03706,000
19 June 20230.03800.04000.03800.04000.0400185,334
16 June 20230.03900.03900.03600.03800.0380981,934
15 June 20230.04000.04000.04000.04000.0400-
14 June 20230.04000.04000.04000.04000.0400293,199
13 June 20230.04100.04100.03900.03900.0390309,152
09 June 20230.04000.04300.04000.04300.04301,037,831
08 June 20230.04300.04300.04300.04300.0430-
07 June 20230.04300.04300.04300.04300.0430-
06 June 20230.04300.04300.04300.04300.04301,042
05 June 20230.04300.04300.04300.04300.0430-
02 June 20230.04300.04300.04300.04300.0430-
01 June 20230.04300.04300.04300.04300.043017,906
31 May 20230.04500.04500.04500.04500.0450-
30 May 20230.04500.04500.04500.04500.0450-
29 May 20230.04500.04500.04500.04500.0450-
26 May 20230.04500.04500.04500.04500.0450-
25 May 20230.04500.04500.04500.04500.04504,548
24 May 20230.04500.04500.04500.04500.0450-
23 May 20230.04500.04500.04500.04500.045037,152
22 May 20230.03900.03900.03900.03900.0390-
19 May 20230.03900.03900.03900.03900.0390-
18 May 20230.04500.04500.03900.03900.0390109,435
17 May 20230.04500.04500.04500.04500.0450100,000
16 May 20230.04400.04400.04100.04200.0420417,733
15 May 20230.04400.04400.04400.04400.044056,049
12 May 20230.04300.04300.04300.04300.0430-
11 May 20230.04300.04300.04300.04300.0430-
10 May 20230.04300.04300.04300.04300.0430491,855
09 May 20230.04500.04500.04500.04500.0450-
08 May 20230.04500.04500.04500.04500.0450-
05 May 20230.04800.04800.04500.04500.045022,892
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...