ASX:DGSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	37.22	37.36	37.12	37.12	-	-0.24%	1,810
Apr 14, 2026	37.32	37.32	37.19	37.21	37.21	1.09%	391
Apr 13, 2026	36.83	36.85	36.81	36.81	36.81	-0.49%	705
Apr 10, 2026	36.99	37.01	36.97	36.99	36.99	-0.30%	952
Apr 9, 2026	37.18	37.18	37.10	37.10	37.10	0.05%	502
Apr 8, 2026	36.91	37.08	36.91	37.08	37.08	1.28%	976
Apr 7, 2026	36.76	36.76	36.49	36.61	36.61	0.99%	1,362
Apr 2, 2026	36.58	36.61	36.23	36.25	36.25	-0.36%	6,325
Apr 1, 2026	36.34	36.40	36.34	36.38	36.38	1.20%	1,367
Mar 31, 2026	35.54	36.01	35.54	35.95	35.95	0.53%	2,388
Mar 30, 2026	35.55	35.77	35.42	35.76	35.76	-1.49%	40,434
Mar 27, 2026	36.30	36.30	36.30	36.30	36.30	0.22%	28
Mar 26, 2026	36.33	36.41	36.22	36.22	36.22	-0.03%	2,548
Mar 25, 2026	36.02	36.23	36.02	36.23	36.23	2.14%	16,312
Mar 24, 2026	35.43	35.47	35.35	35.47	35.47	1.95%	5,755
Mar 23, 2026	34.82	34.85	34.74	34.79	34.79	-1.28%	159
Mar 20, 2026	35.20	35.31	35.19	35.24	35.24	-0.54%	15,134
Mar 19, 2026	35.43	35.45	35.30	35.43	35.43	-0.56%	925
Mar 18, 2026	35.51	35.70	35.40	35.63	35.63	0.82%	526
Mar 17, 2026	35.28	35.40	35.25	35.34	35.34	-0.59%	2,178
Mar 16, 2026	35.58	35.60	35.55	35.55	35.55	0.40%	1,884
Mar 13, 2026	35.37	35.45	35.35	35.41	35.41	0.94%	2,274
Mar 12, 2026	35.35	35.35	35.04	35.08	35.08	-1.87%	199
Mar 11, 2026	35.86	35.87	35.75	35.75	35.75	-0.78%	256
Mar 10, 2026	36.00	36.03	35.98	36.03	36.03	1.78%	36,398
Mar 9, 2026	36.00	36.00	35.34	35.40	35.40	-4.17%	38,364
Mar 6, 2026	37.00	37.00	36.90	36.94	36.94	-0.78%	30,935
Mar 5, 2026	37.04	37.23	37.04	37.23	37.23	0.70%	10,003
Mar 4, 2026	37.03	37.10	36.97	36.97	36.97	-0.86%	581
Mar 3, 2026	37.29	37.29	37.29	37.29	37.29	0.08%	1
Mar 2, 2026	37.40	37.41	37.26	37.26	37.26	-0.85%	17,037
Feb 27, 2026	37.65	37.65	37.58	37.58	37.58	0.13%	82
Feb 26, 2026	37.52	37.53	37.52	37.53	37.53	-0.03%	354
Feb 25, 2026	37.67	37.74	37.52	37.54	37.54	0.05%	670
Feb 24, 2026	37.55	37.55	37.43	37.52	37.52	-0.32%	210
Feb 23, 2026	37.89	37.89	37.64	37.64	37.64	-0.58%	1,467
Feb 19, 2026	37.90	37.90	37.86	37.86	37.86	0.64%	6,001
Feb 18, 2026	37.40	37.62	37.39	37.62	37.62	0.48%	888
Feb 17, 2026	37.58	37.58	37.44	37.44	37.44	-0.32%	728
Feb 16, 2026	37.63	37.63	37.55	37.56	37.56	1.13%	2,017
Feb 13, 2026	37.28	37.28	37.14	37.14	37.14	-1.14%	1,805
Feb 12, 2026	37.60	37.60	37.51	37.57	37.57	-0.34%	279
Feb 11, 2026	37.83	37.91	37.70	37.70	37.70	0.05%	1,595
Feb 10, 2026	37.70	37.71	37.63	37.68	37.68	-0.50%	2,394
Feb 9, 2026	37.87	37.92	37.85	37.87	37.87	1.69%	1,776
Feb 6, 2026	37.30	37.41	37.23	37.24	37.24	-0.51%	104
Feb 5, 2026	37.44	37.44	37.33	37.43	37.43	1.08%	479
Feb 4, 2026	37.02	37.05	36.89	37.03	37.03	0.08%	543
Feb 3, 2026	37.16	37.30	36.93	37.00	37.00	0.82%	5,700
Feb 2, 2026	36.79	36.95	36.63	36.70	36.70	-0.78%	25,882