ASX:DGSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	38.69	38.69	38.48	38.60	38.60	-0.36%	1,762
Jul 27, 2026	38.70	38.85	38.69	38.74	38.74	0.83%	136
Jul 24, 2026	38.54	38.54	38.42	38.42	38.42	-0.34%	68
Jul 23, 2026	38.70	38.73	38.55	38.55	38.55	-0.23%	2,695
Jul 22, 2026	38.65	38.65	38.60	38.64	38.64	1.02%	2,297
Jul 21, 2026	38.25	38.34	38.25	38.25	38.25	-0.62%	588
Jul 20, 2026	38.52	38.54	38.47	38.49	38.49	0.13%	462
Jul 17, 2026	38.80	38.80	38.42	38.44	38.44	-0.57%	132
Jul 16, 2026	38.72	38.75	38.64	38.66	38.66	-0.36%	776
Jul 15, 2026	38.75	38.80	38.68	38.80	38.80	-0.21%	1,208
Jul 14, 2026	38.87	38.88	38.72	38.88	38.88	-0.03%	4,441
Jul 13, 2026	38.95	38.97	38.83	38.89	38.89	-0.15%	9,020
Jul 10, 2026	39.06	39.06	38.93	38.95	38.95	0.41%	147
Jul 9, 2026	38.70	38.83	38.70	38.79	38.79	-0.36%	86
Jul 8, 2026	39.03	39.04	38.93	38.93	38.93	-0.97%	1,381
Jul 7, 2026	39.42	39.42	39.31	39.31	39.31	-0.30%	5,034
Jul 6, 2026	39.49	39.53	39.36	39.43	39.43	0.48%	1,959
Jul 3, 2026	39.42	39.42	39.24	39.24	39.24	-0.58%	81
Jul 2, 2026	39.56	39.64	39.47	39.47	39.47	-0.45%	2,925
Jul 1, 2026	41.00	41.00	39.55	39.65	39.65	0.31%	4,480
Jun 30, 2026	41.01	41.01	40.88	40.88	39.53	0.44%	534
Jun 29, 2026	40.79	40.79	40.63	40.70	39.35	0.25%	4,616
Jun 26, 2026	40.65	40.69	40.54	40.60	39.26	0.64%	3,283
Jun 25, 2026	40.44	40.47	40.26	40.34	39.00	0.82%	222
Jun 24, 2026	40.03	40.13	39.97	40.01	38.68	0.33%	2,366
Jun 23, 2026	39.88	39.88	39.88	39.88	38.56	0.18%	2
Jun 22, 2026	39.75	39.90	39.70	39.81	38.49	0.33%	36,182
Jun 19, 2026	39.72	39.73	39.68	39.68	38.37	-0.10%	252
Jun 18, 2026	39.80	39.80	39.72	39.72	38.40	-0.03%	815
Jun 17, 2026	39.73	39.75	39.69	39.73	38.41	-0.55%	642
Jun 16, 2026	39.89	39.97	39.87	39.95	38.63	-0.40%	1,410
Jun 15, 2026	40.04	40.20	40.00	40.11	38.78	1.78%	15,049
Jun 12, 2026	39.50	39.53	39.39	39.41	38.10	1.65%	405
Jun 11, 2026	38.89	38.91	38.77	38.77	37.49	-0.36%	222
Jun 10, 2026	39.14	39.14	38.90	38.91	37.62	0.13%	665
Jun 9, 2026	38.81	38.86	38.70	38.86	37.57	-0.38%	11,378
Jun 5, 2026	38.95	39.07	38.95	39.01	37.72	0.28%	6,157
Jun 4, 2026	38.95	38.95	38.83	38.90	37.61	-0.15%	4,083
Jun 3, 2026	38.90	38.98	38.90	38.96	37.67	0.62%	1,097
Jun 2, 2026	38.64	38.72	38.56	38.72	37.44	0.05%	1,662
Jun 1, 2026	39.50	39.50	38.70	38.70	37.42	-0.51%	1,306
May 29, 2026	38.80	38.90	38.69	38.90	37.61	0.73%	611
May 28, 2026	38.90	38.90	38.60	38.62	37.34	-0.28%	3,299
May 27, 2026	38.68	38.74	38.67	38.73	37.45	0.18%	12,595
May 26, 2026	38.57	38.66	38.57	38.66	37.38	0.29%	918
May 25, 2026	38.57	38.58	38.44	38.55	37.27	0.97%	93
May 22, 2026	38.15	38.18	38.15	38.18	36.92	0.50%	83
May 21, 2026	37.79	37.99	37.78	37.99	36.73	1.74%	39
May 20, 2026	37.55	37.55	37.34	37.34	36.10	-0.72%	915
May 19, 2026	37.50	37.66	37.45	37.61	36.36	0.89%	11,308