DGL Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	1.490	1.520	1.485	1.500	1.500	456,946
2022-10-12	1.510	1.510	1.480	1.485	1.485	488,678
2022-10-11	1.485	1.530	1.465	1.530	1.530	367,611
2022-10-10	1.510	1.510	1.455	1.480	1.480	358,399
2022-10-07	1.500	1.515	1.460	1.495	1.495	315,328
2022-10-06	1.510	1.545	1.485	1.510	1.510	559,462
2022-10-05	1.530	1.555	1.510	1.530	1.530	413,377
2022-10-04	1.475	1.510	1.440	1.490	1.490	192,933
2022-10-03	1.510	1.535	1.425	1.450	1.450	258,213
2022-09-30	1.475	1.525	1.450	1.510	1.510	341,215
2022-09-29	1.455	1.525	1.455	1.510	1.510	301,656
2022-09-28	1.460	1.480	1.405	1.430	1.430	600,626
2022-09-27	1.400	1.495	1.380	1.460	1.460	465,064
2022-09-26	1.440	1.440	1.370	1.400	1.400	436,774
2022-09-23	1.540	1.540	1.450	1.460	1.460	1,051,319
2022-09-21	1.550	1.575	1.530	1.550	1.550	274,363
2022-09-20	1.630	1.690	1.540	1.550	1.550	1,567,084
2022-09-19	1.690	1.700	1.620	1.620	1.620	504,977
2022-09-16	1.720	1.725	1.660	1.685	1.685	665,492
2022-09-15	1.730	1.780	1.675	1.750	1.750	969,938
2022-09-14	1.700	1.755	1.650	1.700	1.700	1,995,300
2022-09-13	1.730	1.790	1.720	1.750	1.750	674,523
2022-09-12	1.850	1.855	1.730	1.730	1.730	1,140,886
2022-09-09	1.805	1.853	1.760	1.830	1.830	897,422
2022-09-08	1.680	1.810	1.665	1.805	1.805	3,303,646
2022-09-07	1.480	1.690	1.450	1.635	1.635	4,613,248
2022-09-06	1.500	1.575	1.450	1.460	1.460	3,477,695
2022-09-05	1.600	1.615	1.480	1.480	1.480	2,497,903
2022-09-02	1.600	1.600	1.470	1.585	1.585	3,945,265
2022-09-01	1.830	1.850	1.500	1.550	1.550	8,163,898
2022-08-31	2.700	2.700	1.830	1.840	1.840	10,024,404
2022-08-30	2.790	2.900	2.760	2.860	2.860	118,053
2022-08-29	2.750	2.820	2.680	2.800	2.800	309,081
2022-08-26	2.980	2.980	2.810	2.870	2.870	245,668
2022-08-25	2.840	2.950	2.830	2.870	2.870	208,837
2022-08-24	2.740	2.790	2.720	2.770	2.770	95,380
2022-08-23	2.700	2.790	2.650	2.740	2.740	147,435
2022-08-22	2.740	2.760	2.630	2.750	2.750	317,543
2022-08-19	2.680	2.760	2.640	2.740	2.740	349,558
2022-08-18	2.650	2.650	2.510	2.600	2.600	283,748
2022-08-17	2.670	2.670	2.590	2.650	2.650	223,530
2022-08-16	2.600	2.690	2.570	2.670	2.670	288,394
2022-08-15	2.600	2.705	2.590	2.650	2.650	508,051
2022-08-12	2.600	2.630	2.550	2.590	2.590	212,174
2022-08-11	2.500	2.610	2.470	2.580	2.580	492,432
2022-08-10	2.540	2.540	2.450	2.480	2.480	137,718
2022-08-09	2.430	2.530	2.410	2.520	2.520	337,637
2022-08-08	2.440	2.490	2.410	2.440	2.440	119,903
2022-08-05	2.440	2.440	2.350	2.430	2.430	224,011
2022-08-04	2.400	2.465	2.380	2.440	2.440	316,513
2022-08-03	2.430	2.440	2.360	2.390	2.390	251,171
2022-08-02	2.540	2.540	2.430	2.440	2.440	128,059
2022-08-01	2.540	2.550	2.490	2.520	2.520	151,551
2022-07-29	2.450	2.530	2.440	2.490	2.490	205,252
2022-07-28	2.420	2.470	2.420	2.460	2.460	124,251
2022-07-27	2.520	2.520	2.390	2.410	2.410	171,653
2022-07-26	2.460	2.530	2.460	2.470	2.470	81,076
2022-07-25	2.500	2.520	2.430	2.460	2.460	100,903
2022-07-22	2.550	2.560	2.440	2.490	2.490	226,166
2022-07-21	2.430	2.530	2.420	2.520	2.520	389,419

← NewerPage 18 of 22 · 1,272 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.