DGL Group Limited (ASX:DGL)
Australia · Delayed Price · Currency is AUD 0.5350
0.00 (0.00%)
Sep 30, 2025, 4:10 PM AEST
DGL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.54 | 0.56 | 0.53 | 0.54 | 0.54 | - | 124,896 |
| Sep 29, 2025 | 0.54 | 0.58 | 0.54 | 0.54 | 0.54 | 0.94% | 431,412 |
| Sep 26, 2025 | 0.50 | 0.54 | 0.49 | 0.53 | 0.53 | 8.16% | 438,734 |
| Sep 25, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 4.26% | 92,480 |
| Sep 24, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | - | 97,401 |
| Sep 23, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | - | 22,176 |
| Sep 22, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | - | 61,685 |
| Sep 19, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 40,513 |
| Sep 18, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 113,793 |
| Sep 17, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 58,640 |
| Sep 16, 2025 | 0.49 | 0.50 | 0.47 | 0.49 | 0.49 | 2.08% | 315,460 |
| Sep 15, 2025 | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | - | 522,679 |
| Sep 12, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.05% | 200,142 |
| Sep 11, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 5.56% | 296,255 |
| Sep 10, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -2.17% | 141,056 |
| Sep 9, 2025 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -4.17% | 509,653 |
| Sep 8, 2025 | 0.45 | 0.49 | 0.45 | 0.48 | 0.48 | 6.67% | 187,143 |
| Sep 5, 2025 | 0.45 | 0.46 | 0.43 | 0.45 | 0.45 | 5.88% | 123,032 |
| Sep 4, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -1.16% | 321,923 |
| Sep 3, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 112,873 |
| Sep 2, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 3.57% | 167,569 |
| Sep 1, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -4.55% | 158,947 |
| Aug 29, 2025 | 0.48 | 0.48 | 0.40 | 0.44 | 0.44 | -6.38% | 852,479 |
| Aug 28, 2025 | 0.47 | 0.49 | 0.45 | 0.47 | 0.47 | - | 126,920 |
| Aug 27, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 1.08% | 189,680 |
| Aug 26, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 4.49% | 57,683 |
| Aug 25, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -1.11% | 48,783 |
| Aug 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | 6,218 |
| Aug 22, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 6.98% | 216,496 |
| Aug 21, 2025 | 0.44 | 0.45 | 0.42 | 0.43 | 0.43 | -1.15% | 191,241 |
| Aug 20, 2025 | 0.47 | 0.48 | 0.44 | 0.44 | 0.44 | -9.37% | 81,236 |
| Aug 19, 2025 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | - | 94,318 |
| Aug 18, 2025 | 0.46 | 0.52 | 0.46 | 0.48 | 0.48 | 2.13% | 511,523 |
| Aug 15, 2025 | 0.42 | 0.48 | 0.42 | 0.47 | 0.47 | 13.25% | 460,108 |
| Aug 14, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 1.22% | 44,180 |
| Aug 13, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 1.23% | 90,059 |
| Aug 12, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 131,542 |
| Aug 11, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 225,687 |
| Aug 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.23% | 1 |
| Aug 8, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 5.19% | 178,265 |
| Aug 7, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -2.53% | 110,527 |
| Aug 6, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | - | 169,730 |
| Aug 5, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 3.95% | 45,666 |
| Aug 4, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 71,425 |
| Aug 1, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -3.75% | 239,058 |
| Jul 31, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 74,329 |
| Jul 30, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 49,163 |
| Jul 29, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 23,256 |
| Jul 28, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 34,512 |
| Jul 27, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 3,113 |