DGL Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	2.440	2.460	2.410	2.450	2.450	263,258
2022-07-19	2.480	2.480	2.400	2.420	2.420	179,010
2022-07-18	2.450	2.490	2.430	2.480	2.480	261,514
2022-07-15	2.530	2.570	2.450	2.460	2.460	188,118
2022-07-14	2.560	2.600	2.530	2.530	2.530	125,928
2022-07-13	2.570	2.600	2.520	2.560	2.560	67,084
2022-07-12	2.600	2.620	2.480	2.570	2.570	123,394
2022-07-11	2.640	2.650	2.500	2.570	2.570	283,713
2022-07-08	2.570	2.630	2.560	2.600	2.600	183,871
2022-07-07	2.610	2.630	2.540	2.560	2.560	189,621
2022-07-06	2.750	2.780	2.610	2.620	2.620	352,254
2022-07-05	2.850	2.900	2.760	2.760	2.760	265,637
2022-07-04	2.750	2.850	2.720	2.850	2.850	71,098
2022-07-01	2.790	2.790	2.700	2.720	2.720	138,566
2022-06-30	2.800	2.810	2.700	2.760	2.760	247,897
2022-06-29	2.700	2.790	2.640	2.790	2.790	82,953
2022-06-28	2.800	2.820	2.695	2.710	2.710	123,866
2022-06-27	2.790	2.850	2.680	2.820	2.820	299,707
2022-06-24	2.600	2.750	2.600	2.680	2.680	258,865
2022-06-23	2.730	2.730	2.550	2.600	2.600	402,962
2022-06-22	2.620	2.840	2.540	2.800	2.800	726,348
2022-06-21	2.350	2.510	2.350	2.510	2.510	234,738
2022-06-20	2.400	2.480	2.340	2.370	2.370	588,060
2022-06-17	2.540	2.560	2.460	2.480	2.480	602,609
2022-06-16	2.530	2.740	2.530	2.610	2.610	269,645
2022-06-15	2.590	2.610	2.510	2.590	2.590	439,628
2022-06-14	2.540	2.650	2.510	2.630	2.630	584,100
2022-06-10	2.730	2.760	2.660	2.710	2.710	345,113
2022-06-09	2.810	2.860	2.730	2.760	2.760	286,059
2022-06-08	2.830	2.870	2.790	2.800	2.800	202,055
2022-06-07	2.840	2.860	2.780	2.820	2.820	381,056
2022-06-06	2.870	2.880	2.770	2.800	2.800	199,528
2022-06-03	2.850	2.950	2.850	2.880	2.880	391,689
2022-06-02	2.860	2.880	2.740	2.820	2.820	452,838
2022-06-01	2.870	2.940	2.740	2.890	2.890	1,058,401
2022-05-31	2.860	2.930	2.830	2.870	2.870	5,268,161
2022-05-30	2.750	2.870	2.740	2.810	2.810	833,981
2022-05-27	2.900	2.920	2.740	2.770	2.770	708,640
2022-05-26	2.950	2.990	2.860	2.870	2.870	517,005
2022-05-25	3.020	3.070	2.910	2.960	2.960	502,072
2022-05-24	3.050	3.120	3.010	3.030	3.030	772,424
2022-05-23	3.170	3.170	3.000	3.050	3.050	586,204
2022-05-20	3.070	3.170	2.950	3.080	3.080	603,329
2022-05-19	2.930	3.050	2.880	3.000	3.000	495,650
2022-05-18	3.170	3.185	2.970	3.050	3.050	587,122
2022-05-17	3.020	3.200	3.020	3.110	3.110	996,741
2022-05-16	2.890	3.000	2.860	2.980	2.980	558,609
2022-05-13	2.800	2.850	2.730	2.800	2.800	1,047,034
2022-05-12	2.800	2.890	2.750	2.780	2.780	1,518,200
2022-05-11	2.810	2.920	2.700	2.900	2.900	1,690,759
2022-05-10	2.800	2.850	2.740	2.780	2.780	1,796,176
2022-05-09	3.220	3.250	2.820	2.900	2.900	1,990,794
2022-05-06	3.400	3.420	3.220	3.300	3.300	1,366,226
2022-05-05	3.690	3.790	3.550	3.560	3.560	1,098,144
2022-05-04	3.850	3.860	3.610	3.630	3.630	723,940
2022-05-03	3.740	3.870	3.730	3.770	3.770	331,982
2022-05-02	3.900	3.900	3.700	3.720	3.720	621,149
2022-04-29	3.930	3.980	3.850	3.920	3.920	291,164
2022-04-28	3.980	4.000	3.810	3.830	3.830	310,250
2022-04-27	3.940	4.010	3.770	3.950	3.950	737,300

← NewerPage 19 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.