DGL Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	2.640	2.740	2.500	2.510	2.510	590,875
2022-01-25	2.750	2.780	2.580	2.650	2.650	523,226
2022-01-24	2.910	2.920	2.710	2.710	2.710	581,378
2022-01-21	2.850	2.940	2.830	2.940	2.940	212,450
2022-01-20	2.880	2.900	2.810	2.830	2.830	183,793
2022-01-19	2.860	2.880	2.810	2.850	2.850	174,326
2022-01-18	2.910	2.960	2.830	2.830	2.830	248,941
2022-01-17	2.990	2.990	2.900	2.900	2.900	200,545
2022-01-14	2.980	2.980	2.880	2.930	2.930	161,366
2022-01-13	2.990	3.050	2.930	2.970	2.970	276,503
2022-01-12	2.900	2.940	2.890	2.910	2.910	280,994
2022-01-11	2.950	2.970	2.860	2.890	2.890	152,268
2022-01-10	2.950	2.980	2.850	2.910	2.910	323,856
2022-01-07	3.050	3.090	2.890	2.980	2.980	304,977
2022-01-06	3.030	3.130	2.970	3.000	3.000	348,907
2022-01-05	3.080	3.130	3.000	3.060	3.060	368,276
2022-01-04	3.130	3.130	2.980	3.030	3.030	239,042
2021-12-31	3.180	3.180	3.030	3.130	3.130	151,815
2021-12-30	3.020	3.160	2.960	3.150	3.150	576,245
2021-12-29	2.890	3.070	2.890	3.030	3.030	660,969
2021-12-24	2.860	2.890	2.830	2.870	2.870	110,177
2021-12-23	2.830	2.870	2.800	2.810	2.810	337,199
2021-12-22	2.860	2.940	2.770	2.810	2.810	550,258
2021-12-21	2.800	2.820	2.720	2.820	2.820	210,370
2021-12-20	2.850	2.850	2.740	2.780	2.780	265,186
2021-12-17	2.850	2.860	2.760	2.810	2.810	611,812
2021-12-16	2.840	2.910	2.830	2.860	2.860	508,934
2021-12-15	2.770	2.900	2.670	2.790	2.790	1,244,632
2021-12-14	2.730	2.730	2.630	2.680	2.680	378,893
2021-12-13	2.580	2.730	2.530	2.640	2.640	506,986
2021-12-10	2.630	2.630	2.490	2.500	2.500	520,187
2021-12-09	2.500	2.600	2.420	2.520	2.520	856,277
2021-12-08	2.370	2.450	2.370	2.440	2.440	170,480
2021-12-07	2.500	2.505	2.370	2.400	2.400	360,151
2021-12-06	2.480	2.560	2.450	2.480	2.480	675,921
2021-12-03	2.510	2.650	2.410	2.440	2.440	736,605
2021-12-02	2.350	2.480	2.350	2.400	2.400	261,343
2021-12-01	2.450	2.480	2.300	2.350	2.350	374,870
2021-11-30	2.340	2.460	2.340	2.450	2.450	311,358
2021-11-29	2.320	2.430	2.300	2.380	2.380	391,686
2021-11-26	2.420	2.430	2.330	2.370	2.370	377,266
2021-11-25	2.360	2.480	2.360	2.430	2.430	582,435
2021-11-24	2.650	2.650	2.440	2.500	2.500	387,937
2021-11-23	2.580	2.730	2.550	2.660	2.660	271,761
2021-11-22	2.650	2.655	2.550	2.600	2.600	943,283
2021-11-19	2.670	2.680	2.630	2.650	2.650	531,862
2021-11-18	2.660	2.690	2.610	2.650	2.650	328,015
2021-11-17	2.700	2.700	2.660	2.690	2.690	164,453
2021-11-16	2.630	2.735	2.630	2.700	2.700	321,486
2021-11-15	2.680	2.770	2.620	2.620	2.620	244,444
2021-11-12	2.710	2.730	2.650	2.730	2.730	227,099
2021-11-11	2.670	2.720	2.670	2.710	2.710	134,540
2021-11-10	2.800	2.800	2.650	2.700	2.700	504,956
2021-11-09	2.810	2.810	2.750	2.800	2.800	429,407
2021-11-08	2.930	2.930	2.800	2.800	2.800	345,842
2021-11-05	2.970	2.980	2.875	2.890	2.890	420,686
2021-11-04	2.950	3.000	2.950	2.980	2.980	106,035
2021-11-03	3.000	3.000	2.930	2.950	2.950	108,553
2021-11-02	2.960	3.100	2.940	3.000	3.000	227,090
2021-11-01	3.000	3.020	2.930	2.930	2.930	217,282

← NewerPage 21 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.