DGL Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	1.790	1.820	1.765	1.820	1.820	180,601
2023-04-03	1.760	1.800	1.755	1.800	1.800	168,485
2023-03-31	1.770	1.790	1.735	1.735	1.735	31,379
2023-03-30	1.790	1.790	1.715	1.755	1.755	165,459
2023-03-29	1.730	1.790	1.715	1.790	1.790	224,460
2023-03-28	1.720	1.760	1.720	1.730	1.730	148,239
2023-03-27	1.745	1.760	1.715	1.755	1.755	229,464
2023-03-24	1.770	1.785	1.680	1.760	1.760	146,009
2023-03-23	1.720	1.780	1.685	1.775	1.775	208,776
2023-03-22	1.690	1.760	1.690	1.735	1.735	147,745
2023-03-21	1.670	1.680	1.605	1.655	1.655	298,705
2023-03-20	1.810	1.820	1.650	1.650	1.650	462,766
2023-03-17	1.850	1.890	1.790	1.815	1.815	469,605
2023-03-16	1.790	1.850	1.770	1.835	1.835	344,709
2023-03-15	1.800	1.850	1.775	1.835	1.835	236,434
2023-03-14	1.800	1.830	1.730	1.770	1.770	372,138
2023-03-13	1.790	1.835	1.765	1.800	1.800	435,972
2023-03-10	1.810	1.820	1.750	1.820	1.820	316,822
2023-03-09	1.785	1.860	1.775	1.860	1.860	238,897
2023-03-08	1.840	1.850	1.780	1.815	1.815	315,771
2023-03-07	1.840	1.853	1.785	1.840	1.840	247,639
2023-03-06	1.850	1.850	1.785	1.845	1.845	225,133
2023-03-03	1.830	1.855	1.765	1.840	1.840	176,856
2023-03-02	1.800	1.870	1.785	1.865	1.865	607,757
2023-03-01	1.780	1.905	1.735	1.800	1.800	1,208,809
2023-02-28	1.740	1.740	1.585	1.730	1.730	296,056
2023-02-27	1.670	1.730	1.660	1.730	1.730	129,188
2023-02-24	1.655	1.695	1.645	1.660	1.660	50,728
2023-02-23	1.750	1.750	1.630	1.655	1.655	115,387
2023-02-22	1.770	1.770	1.725	1.730	1.730	163,778
2023-02-21	1.745	1.780	1.735	1.760	1.760	159,437
2023-02-20	1.790	1.790	1.725	1.775	1.775	230,941
2023-02-17	1.730	1.790	1.705	1.790	1.790	299,704
2023-02-16	1.685	1.745	1.655	1.745	1.745	206,112
2023-02-15	1.610	1.695	1.585	1.655	1.655	179,138
2023-02-14	1.660	1.660	1.600	1.610	1.610	41,840
2023-02-13	1.685	1.695	1.600	1.635	1.635	142,952
2023-02-10	1.755	1.760	1.660	1.690	1.690	354,035
2023-02-09	1.710	1.780	1.700	1.755	1.755	174,239
2023-02-08	1.750	1.750	1.670	1.700	1.700	377,899
2023-02-07	1.680	1.795	1.665	1.740	1.740	522,509
2023-02-06	1.595	1.655	1.580	1.650	1.650	546,726
2023-02-03	1.485	1.600	1.465	1.585	1.585	848,498
2023-02-02	1.465	1.490	1.445	1.490	1.490	77,317
2023-02-01	1.445	1.490	1.445	1.455	1.455	93,735
2023-01-31	1.475	1.500	1.430	1.440	1.440	153,743
2023-01-30	1.500	1.530	1.455	1.465	1.465	216,455
2023-01-27	1.450	1.500	1.450	1.500	1.500	275,961
2023-01-25	1.465	1.470	1.435	1.450	1.450	251,366
2023-01-24	1.450	1.490	1.425	1.460	1.460	113,509
2023-01-23	1.450	1.465	1.430	1.435	1.435	167,084
2023-01-20	1.490	1.500	1.423	1.450	1.450	496,904
2023-01-19	1.540	1.630	1.470	1.500	1.500	869,132
2023-01-18	1.480	1.518	1.480	1.480	1.480	205,686
2023-01-17	1.510	1.520	1.475	1.485	1.485	109,166
2023-01-16	1.445	1.510	1.440	1.510	1.510	253,254
2023-01-13	1.480	1.500	1.440	1.465	1.465	183,242
2023-01-12	1.480	1.488	1.465	1.470	1.470	120,726
2023-01-11	1.460	1.485	1.460	1.465	1.465	70,092
2023-01-10	1.470	1.490	1.445	1.470	1.470	84,858

← NewerPage 16 of 22 · 1,271 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.