ASX:DGSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	38.29	38.29	38.29	38.29	-	0.53%	4
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
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