DGL Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 1.465 | 1.515 | 1.465 | 1.485 | 1.485 | 152,787 |
| 2023-01-06 | 1.465 | 1.470 | 1.400 | 1.465 | 1.465 | 175,135 |
| 2023-01-05 | 1.420 | 1.475 | 1.420 | 1.455 | 1.455 | 98,498 |
| 2023-01-04 | 1.455 | 1.510 | 1.400 | 1.415 | 1.415 | 167,160 |
| 2023-01-03 | 1.410 | 1.490 | 1.395 | 1.460 | 1.460 | 146,427 |
| 2022-12-30 | 1.400 | 1.440 | 1.360 | 1.410 | 1.410 | 116,385 |
| 2022-12-29 | 1.380 | 1.385 | 1.335 | 1.360 | 1.360 | 79,638 |
| 2022-12-28 | 1.450 | 1.485 | 1.380 | 1.395 | 1.395 | 158,083 |
| 2022-12-23 | 1.505 | 1.540 | 1.470 | 1.495 | 1.495 | 133,917 |
| 2022-12-22 | 1.380 | 1.575 | 1.380 | 1.575 | 1.575 | 1,171,204 |
| 2022-12-21 | 1.315 | 1.400 | 1.300 | 1.375 | 1.375 | 385,476 |
| 2022-12-20 | 1.370 | 1.370 | 1.310 | 1.330 | 1.330 | 358,663 |
| 2022-12-19 | 1.360 | 1.375 | 1.335 | 1.350 | 1.350 | 337,683 |
| 2022-12-16 | 1.400 | 1.400 | 1.355 | 1.360 | 1.360 | 390,218 |
| 2022-12-15 | 1.470 | 1.495 | 1.390 | 1.400 | 1.400 | 427,932 |
| 2022-12-14 | 1.500 | 1.570 | 1.420 | 1.465 | 1.465 | 752,584 |
| 2022-12-13 | 1.495 | 1.500 | 1.460 | 1.485 | 1.485 | 1,548,394 |
| 2022-12-12 | 1.475 | 1.485 | 1.410 | 1.485 | 1.485 | 414,021 |
| 2022-12-09 | 1.450 | 1.500 | 1.435 | 1.450 | 1.450 | 350,822 |
| 2022-12-08 | 1.405 | 1.480 | 1.385 | 1.450 | 1.450 | 385,866 |
| 2022-12-07 | 1.480 | 1.480 | 1.390 | 1.400 | 1.400 | 282,201 |
| 2022-12-06 | 1.440 | 1.450 | 1.400 | 1.415 | 1.415 | 537,085 |
| 2022-12-05 | 1.455 | 1.475 | 1.410 | 1.445 | 1.445 | 622,142 |
| 2022-12-02 | 1.540 | 1.540 | 1.445 | 1.455 | 1.455 | 544,289 |
| 2022-12-01 | 1.485 | 1.540 | 1.445 | 1.490 | 1.490 | 766,280 |
| 2022-11-30 | 1.495 | 1.525 | 1.460 | 1.475 | 1.475 | 3,989,343 |
| 2022-11-29 | 1.500 | 1.545 | 1.450 | 1.490 | 1.490 | 797,283 |
| 2022-11-28 | 1.615 | 1.615 | 1.480 | 1.520 | 1.520 | 1,197,178 |
| 2022-11-25 | 1.670 | 1.695 | 1.610 | 1.610 | 1.610 | 248,037 |
| 2022-11-24 | 1.560 | 1.695 | 1.560 | 1.670 | 1.670 | 385,227 |
| 2022-11-23 | 1.520 | 1.640 | 1.520 | 1.600 | 1.600 | 331,276 |
| 2022-11-22 | 1.535 | 1.545 | 1.500 | 1.540 | 1.540 | 527,458 |
| 2022-11-21 | 1.560 | 1.585 | 1.535 | 1.550 | 1.550 | 641,988 |
| 2022-11-18 | 1.680 | 1.715 | 1.575 | 1.585 | 1.585 | 466,409 |
| 2022-11-17 | 1.800 | 1.815 | 1.675 | 1.700 | 1.700 | 506,791 |
| 2022-11-16 | 1.750 | 1.835 | 1.673 | 1.800 | 1.800 | 783,887 |
| 2022-11-15 | 1.470 | 1.750 | 1.470 | 1.715 | 1.715 | 1,284,897 |
| 2022-11-14 | 1.570 | 1.600 | 1.465 | 1.470 | 1.470 | 873,471 |
| 2022-11-11 | 1.550 | 1.600 | 1.550 | 1.565 | 1.565 | 466,991 |
| 2022-11-10 | 1.530 | 1.570 | 1.485 | 1.570 | 1.570 | 208,806 |
| 2022-11-09 | 1.550 | 1.575 | 1.515 | 1.530 | 1.530 | 135,517 |
| 2022-11-08 | 1.600 | 1.600 | 1.540 | 1.550 | 1.550 | 134,321 |
| 2022-11-07 | 1.560 | 1.635 | 1.560 | 1.600 | 1.600 | 493,467 |
| 2022-11-04 | 1.575 | 1.590 | 1.505 | 1.570 | 1.570 | 110,234 |
| 2022-11-03 | 1.495 | 1.575 | 1.460 | 1.545 | 1.545 | 326,797 |
| 2022-11-02 | 1.490 | 1.540 | 1.490 | 1.505 | 1.505 | 293,747 |
| 2022-11-01 | 1.530 | 1.555 | 1.490 | 1.520 | 1.520 | 438,426 |
| 2022-10-31 | 1.560 | 1.560 | 1.495 | 1.530 | 1.530 | 209,611 |
| 2022-10-28 | 1.620 | 1.620 | 1.490 | 1.520 | 1.520 | 319,612 |
| 2022-10-27 | 1.470 | 1.565 | 1.465 | 1.530 | 1.530 | 249,887 |
| 2022-10-26 | 1.480 | 1.520 | 1.440 | 1.495 | 1.495 | 346,546 |
| 2022-10-25 | 1.465 | 1.475 | 1.435 | 1.455 | 1.455 | 212,400 |
| 2022-10-24 | 1.325 | 1.430 | 1.325 | 1.430 | 1.430 | 366,666 |
| 2022-10-21 | 1.365 | 1.385 | 1.270 | 1.300 | 1.300 | 528,249 |
| 2022-10-20 | 1.420 | 1.425 | 1.360 | 1.360 | 1.360 | 869,613 |
| 2022-10-19 | 1.430 | 1.453 | 1.405 | 1.405 | 1.405 | 336,708 |
| 2022-10-18 | 1.455 | 1.475 | 1.430 | 1.430 | 1.430 | 349,187 |
| 2022-10-17 | 1.460 | 1.490 | 1.435 | 1.435 | 1.435 | 450,451 |
| 2022-10-14 | 1.530 | 1.530 | 1.450 | 1.500 | 1.500 | 389,871 |
| 2022-10-13 | 1.490 | 1.520 | 1.485 | 1.500 | 1.500 | 456,946 |
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.