ASX:DGSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	38.65	38.65	38.65	38.65	-	-0.03%	1,356
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
Aug 21, 2026	39.11	39.11	39.00	39.00	39.00	-1.02%	2,350
Aug 20, 2026	39.39	39.41	39.39	39.40	39.40	0.25%	615
Aug 19, 2026	39.26	39.30	39.26	39.30	39.30	-0.53%	605
Aug 18, 2026	39.78	39.78	39.51	39.51	39.51	-0.88%	4,470
Aug 17, 2026	39.95	39.99	39.86	39.86	39.86	-0.15%	1,318
Aug 14, 2026	39.83	39.97	39.83	39.92	39.92	0.25%	1,583
Aug 13, 2026	39.79	39.82	39.77	39.82	39.82	0.76%	764
Aug 12, 2026	39.52	39.52	39.52	39.52	39.52	-0.28%	713
Aug 11, 2026	39.51	39.63	39.51	39.63	39.63	0.10%	181
Aug 10, 2026	39.42	39.64	39.42	39.59	39.59	0.46%	332
Aug 7, 2026	39.41	39.41	39.39	39.41	39.41	-0.03%	714
Aug 6, 2026	39.43	39.43	39.35	39.42	39.42	-0.38%	993
Aug 5, 2026	39.67	39.68	39.57	39.57	39.57	2.38%	4,326
Aug 3, 2026	38.57	38.65	38.52	38.65	38.65	-0.23%	859
Jul 31, 2026	38.72	38.74	38.70	38.74	38.74	0.55%	807
Jul 30, 2026	38.52	38.55	38.42	38.53	38.53	-0.80%	1,632
Jul 29, 2026	38.95	38.95	38.80	38.84	38.84	0.62%	83
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