ASX:DGSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	38.72	38.77	38.47	38.47	38.47	0.58%	1,720
Oct 29, 2026	38.30	38.30	38.25	38.25	38.25	-0.13%	2,300
Oct 28, 2026	38.42	38.43	38.30	38.30	38.30	0.16%	8
Oct 27, 2026	38.24	38.24	38.24	38.24	38.24	0.42%	2
Oct 26, 2026	38.05	38.10	38.05	38.08	38.08	-0.10%	51
Oct 23, 2026	38.27	38.27	38.12	38.12	38.12	-0.10%	6,727
Oct 22, 2026	38.18	38.26	38.16	38.16	38.16	-0.31%	391
Oct 21, 2026	38.27	38.28	38.18	38.28	38.28	0.45%	412
Oct 20, 2026	38.08	38.13	38.08	38.11	38.11	-0.50%	1,753
Oct 19, 2026	38.52	38.52	38.24	38.30	38.30	-1.01%	4,265
Oct 16, 2026	38.67	38.70	38.59	38.69	38.69	1.63%	3,816
Oct 15, 2026	37.92	38.09	37.90	38.07	38.07	-0.76%	726
Oct 14, 2026	38.38	38.38	38.35	38.36	38.36	-0.05%	163
Oct 13, 2026	38.44	38.44	38.38	38.38	38.38	-0.10%	29
Oct 12, 2026	38.55	38.55	38.31	38.42	38.42	0.26%	1,411
Oct 9, 2026	39.00	39.00	38.19	38.32	38.32	0.52%	3,120
Oct 8, 2026	38.50	38.50	38.12	38.12	38.12	-0.99%	1,054
Oct 7, 2026	38.67	38.67	38.50	38.50	38.50	-0.41%	371
Oct 6, 2026	38.58	38.67	38.57	38.66	38.66	0.39%	140
Oct 5, 2026	38.70	38.70	38.49	38.51	38.51	0.10%	1,565
Oct 2, 2026	38.51	38.51	38.39	38.47	38.47	0.26%	978
Oct 1, 2026	38.37	38.37	38.37	38.37	38.37	0.03%	2
Sep 30, 2026	38.27	38.36	38.26	38.36	38.36	0.92%	33
Sep 29, 2026	38.15	38.15	38.01	38.01	38.01	-0.37%	820
Sep 28, 2026	38.29	38.29	38.15	38.15	38.15	-0.31%	132
Sep 25, 2026	38.26	38.29	38.26	38.27	38.27	0.05%	142
Sep 24, 2026	39.45	39.45	38.20	38.25	38.25	-0.26%	775
Sep 23, 2026	38.22	38.35	38.22	38.35	38.35	0.68%	269
Sep 22, 2026	37.99	38.09	37.99	38.09	38.09	0.55%	834
Sep 21, 2026	37.94	37.95	37.88	37.88	37.88	-0.21%	1,939
Sep 18, 2026	38.04	38.05	37.96	37.96	37.96	-0.18%	918
Sep 17, 2026	38.18	38.20	38.02	38.03	38.03	-	2,354
Sep 16, 2026	38.00	38.03	38.00	38.03	38.03	-0.03%	3,692
Sep 15, 2026	38.05	38.08	37.93	38.04	38.04	-0.24%	4,389
Sep 14, 2026	38.13	38.18	38.13	38.13	38.13	0.61%	1,968
Sep 11, 2026	37.84	37.93	37.83	37.90	37.90	-0.32%	5,195
Sep 10, 2026	37.94	38.02	37.91	38.02	38.02	-0.47%	1,011
Sep 9, 2026	38.21	38.26	38.13	38.20	38.20	-0.44%	6,143
Sep 8, 2026	38.42	38.59	38.37	38.37	38.37	-0.47%	377
Sep 7, 2026	38.59	38.60	38.47	38.55	38.55	0.34%	645
Sep 4, 2026	38.53	38.53	38.42	38.42	38.42	0.03%	768
Sep 3, 2026	38.41	38.45	38.35	38.41	38.41	0.44%	1,071
Sep 2, 2026	38.32	38.32	38.15	38.24	38.24	-0.70%	17,661
Sep 1, 2026	38.65	38.65	38.51	38.51	38.51	-0.39%	1,826
Aug 31, 2026	38.69	38.74	38.64	38.66	38.66	-0.80%	5,699
Aug 28, 2026	38.94	38.97	38.90	38.97	38.97	-	1,143
Aug 27, 2026	38.99	39.09	38.97	38.97	38.97	0.28%	1,814
Aug 26, 2026	38.93	38.96	38.86	38.86	38.86	-0.44%	2,015
Aug 25, 2026	38.99	39.03	38.94	39.03	39.03	-0.08%	1,705
Aug 24, 2026	39.03	39.11	39.01	39.06	39.06	0.15%	4,261