DGL Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.560	0.570	0.560	0.560	0.560	149,751
2024-06-12	0.560	0.573	0.560	0.560	0.560	109,327
2024-06-11	0.560	0.570	0.555	0.555	0.555	107,563
2024-06-07	0.570	0.570	0.560	0.560	0.560	135,789
2024-06-06	0.565	0.570	0.565	0.570	0.570	91,972
2024-06-05	0.555	0.565	0.550	0.565	0.565	63,237
2024-06-04	0.570	0.575	0.555	0.570	0.570	409,036
2024-06-03	0.575	0.580	0.570	0.570	0.570	95,580
2024-05-31	0.575	0.575	0.570	0.570	0.570	471,769
2024-05-30	0.570	0.585	0.570	0.570	0.570	467,489
2024-05-29	0.570	0.580	0.570	0.575	0.575	152,313
2024-05-28	0.570	0.580	0.570	0.570	0.570	546,605
2024-05-27	0.580	0.580	0.570	0.575	0.575	543,108
2024-05-24	0.580	0.585	0.575	0.580	0.580	279,146
2024-05-23	0.585	0.590	0.580	0.585	0.585	502,510
2024-05-22	0.590	0.600	0.585	0.585	0.585	330,582
2024-05-21	0.600	0.600	0.585	0.600	0.600	397,763
2024-05-20	0.595	0.600	0.585	0.600	0.600	83,307
2024-05-17	0.600	0.600	0.590	0.590	0.590	116,811
2024-05-16	0.590	0.600	0.590	0.590	0.590	131,892
2024-05-15	0.590	0.600	0.590	0.590	0.590	320,972
2024-05-14	0.585	0.605	0.585	0.590	0.590	147,335
2024-05-13	0.610	0.615	0.585	0.585	0.585	351,460
2024-05-10	0.610	0.610	0.595	0.600	0.600	108,157
2024-05-09	0.600	0.615	0.595	0.605	0.605	108,914
2024-05-08	0.605	0.610	0.595	0.595	0.595	105,669
2024-05-07	0.605	0.615	0.600	0.600	0.600	116,429
2024-05-06	0.620	0.620	0.595	0.610	0.610	109,821
2024-05-03	0.600	0.610	0.595	0.600	0.600	74,364
2024-05-02	0.600	0.615	0.595	0.595	0.595	309,020
2024-05-01	0.620	0.620	0.600	0.600	0.600	310,022
2024-04-30	0.600	0.625	0.600	0.610	0.610	139,134
2024-04-29	0.605	0.620	0.580	0.595	0.595	429,330
2024-04-26	0.605	0.635	0.605	0.605	0.605	168,442
2024-04-24	0.620	0.625	0.600	0.600	0.600	203,815
2024-04-23	0.620	0.630	0.620	0.625	0.625	108,134
2024-04-22	0.620	0.625	0.610	0.620	0.620	157,883
2024-04-19	0.645	0.650	0.615	0.620	0.620	574,205
2024-04-18	0.645	0.650	0.640	0.640	0.640	87,166
2024-04-17	0.645	0.655	0.640	0.640	0.640	129,325
2024-04-16	0.665	0.665	0.640	0.645	0.645	247,655
2024-04-15	0.690	0.695	0.660	0.660	0.660	216,071
2024-04-12	0.690	0.705	0.680	0.680	0.680	182,596
2024-04-11	0.670	0.700	0.670	0.695	0.695	208,150
2024-04-10	0.675	0.690	0.665	0.685	0.685	235,285
2024-04-09	0.650	0.680	0.650	0.670	0.670	313,562
2024-04-08	0.665	0.670	0.640	0.650	0.650	334,089
2024-04-05	0.670	0.675	0.660	0.665	0.665	390,741
2024-04-04	0.675	0.680	0.670	0.670	0.670	33,346
2024-04-03	0.660	0.675	0.655	0.670	0.670	131,623
2024-04-02	0.670	0.683	0.670	0.670	0.670	166,602
2024-03-28	0.660	0.690	0.660	0.670	0.670	81,052
2024-03-27	0.685	0.690	0.655	0.655	0.655	540,088
2024-03-26	0.660	0.690	0.660	0.685	0.685	311,523
2024-03-25	0.670	0.675	0.655	0.655	0.655	316,432
2024-03-22	0.690	0.695	0.670	0.670	0.670	266,950
2024-03-21	0.700	0.700	0.685	0.685	0.685	180,181
2024-03-20	0.685	0.705	0.675	0.700	0.700	860,114
2024-03-19	0.690	0.700	0.680	0.680	0.680	309,979
2024-03-18	0.675	0.695	0.670	0.670	0.670	346,892

← NewerPage 11 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.