DGL Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	4.220	4.490	3.960	4.060	4.060	1,323,541
2022-04-22	4.150	4.220	4.080	4.090	4.090	839,781
2022-04-21	4.160	4.200	4.080	4.110	4.110	1,282,495
2022-04-20	3.850	4.150	3.820	4.150	4.150	1,217,448
2022-04-19	3.900	3.990	3.670	3.790	3.790	1,070,165
2022-04-14	3.300	3.500	3.280	3.500	3.500	594,469
2022-04-13	3.100	3.490	3.090	3.270	3.270	1,439,086
2022-04-12	3.200	3.200	2.990	3.080	3.080	655,019
2022-04-11	3.200	3.280	3.160	3.200	3.200	167,962
2022-04-08	3.240	3.290	3.180	3.200	3.200	69,459
2022-04-07	3.320	3.320	3.120	3.240	3.240	387,476
2022-04-06	3.260	3.340	3.180	3.330	3.330	296,558
2022-04-05	3.460	3.470	3.240	3.270	3.270	406,367
2022-04-04	3.360	3.470	3.320	3.420	3.420	338,981
2022-04-01	3.300	3.360	3.230	3.320	3.320	227,529
2022-03-31	3.320	3.320	3.220	3.270	3.270	242,366
2022-03-30	3.300	3.340	3.190	3.280	3.280	201,105
2022-03-29	3.110	3.280	3.050	3.250	3.250	695,750
2022-03-28	3.300	3.410	3.070	3.070	3.070	809,564
2022-03-25	3.050	3.390	3.050	3.230	3.230	1,190,832
2022-03-24	2.950	3.010	2.910	2.950	2.950	372,522
2022-03-23	2.930	3.050	2.900	2.930	2.930	374,320
2022-03-22	2.950	2.990	2.900	2.900	2.900	446,518
2022-03-21	3.000	3.000	2.880	2.900	2.900	367,311
2022-03-18	3.050	3.180	2.960	2.970	2.970	555,493
2022-03-17	2.930	3.030	2.880	2.990	2.990	508,292
2022-03-16	2.900	2.930	2.830	2.900	2.900	262,376
2022-03-15	2.790	2.930	2.730	2.910	2.910	306,929
2022-03-14	2.850	2.920	2.835	2.860	2.860	359,504
2022-03-11	2.730	2.860	2.730	2.840	2.840	639,738
2022-03-10	2.720	2.810	2.700	2.700	2.700	257,201
2022-03-09	2.750	2.770	2.660	2.720	2.720	322,122
2022-03-08	2.820	2.820	2.710	2.720	2.720	238,622
2022-03-07	2.820	2.840	2.710	2.810	2.810	216,242
2022-03-04	2.800	2.800	2.680	2.790	2.790	244,685
2022-03-03	2.700	2.840	2.670	2.770	2.770	268,743
2022-03-02	2.750	2.800	2.640	2.690	2.690	849,753
2022-03-01	2.680	2.780	2.640	2.750	2.750	637,237
2022-02-28	2.760	2.760	2.630	2.650	2.650	228,399
2022-02-25	2.700	2.780	2.700	2.710	2.710	250,462
2022-02-24	2.820	2.820	2.670	2.700	2.700	627,291
2022-02-23	2.730	2.780	2.640	2.750	2.750	277,540
2022-02-22	2.800	2.800	2.590	2.650	2.650	431,998
2022-02-21	2.900	2.900	2.750	2.750	2.750	205,517
2022-02-18	2.840	2.900	2.815	2.900	2.900	141,007
2022-02-17	2.920	2.940	2.830	2.890	2.890	101,735
2022-02-16	2.820	2.920	2.800	2.920	2.920	174,751
2022-02-15	2.990	2.990	2.770	2.790	2.790	377,400
2022-02-14	3.100	3.100	2.910	2.910	2.910	275,431
2022-02-11	2.960	3.125	2.940	3.080	3.080	618,735
2022-02-10	3.000	3.020	2.940	2.990	2.990	740,548
2022-02-09	3.100	3.180	2.980	2.980	2.980	1,282,969
2022-02-08	2.760	2.830	2.710	2.710	2.710	107,466
2022-02-07	2.730	2.780	2.690	2.750	2.750	153,549
2022-02-04	2.750	2.760	2.640	2.740	2.740	133,140
2022-02-03	2.790	2.790	2.660	2.700	2.700	453,504
2022-02-02	2.700	2.770	2.700	2.770	2.770	561,985
2022-02-01	2.790	2.850	2.610	2.640	2.640	220,186
2022-01-31	2.700	2.750	2.630	2.660	2.660	310,119
2022-01-28	2.510	2.680	2.500	2.620	2.620	307,919

← NewerPage 20 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.