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 |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Oct 22, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Oct 21, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Oct 20, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Oct 17, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Oct 16, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Oct 15, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Oct 14, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Oct 13, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Oct 10, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Oct 9, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Oct 8, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Oct 7, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Oct 6, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Oct 5, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Oct 3, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Oct 2, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Oct 1, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| 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 |