ASX:DGSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	38.95	38.95	38.83	38.90	38.90	-0.15%	4,083
Jun 3, 2026	38.90	38.98	38.90	38.96	38.96	0.62%	1,097
Jun 2, 2026	38.64	38.72	38.56	38.72	38.72	0.05%	1,662
Jun 1, 2026	39.50	39.50	38.70	38.70	38.70	-0.51%	1,306
May 29, 2026	38.80	38.90	38.69	38.90	38.90	0.73%	611
May 28, 2026	38.90	38.90	38.60	38.62	38.62	-0.28%	3,299
May 27, 2026	38.68	38.74	38.67	38.73	38.73	0.18%	12,595
May 26, 2026	38.57	38.66	38.57	38.66	38.66	0.29%	918
May 25, 2026	38.57	38.58	38.44	38.55	38.55	0.97%	93
May 22, 2026	38.15	38.18	38.15	38.18	38.18	0.50%	83
May 21, 2026	37.79	37.99	37.78	37.99	37.99	1.74%	39
May 20, 2026	37.55	37.55	37.34	37.34	37.34	-0.72%	915
May 19, 2026	37.50	37.66	37.45	37.61	37.61	0.89%	11,308
May 18, 2026	37.54	37.54	37.28	37.28	37.28	-0.82%	5,736
May 15, 2026	37.57	37.73	37.56	37.59	37.59	0.53%	41,657
May 14, 2026	37.48	37.48	37.39	37.39	37.39	-0.43%	150
May 13, 2026	37.54	37.55	37.54	37.55	37.55	-0.79%	418
May 12, 2026	37.83	37.85	37.83	37.85	37.85	0.26%	11
May 11, 2026	37.76	37.77	37.63	37.75	37.75	-	823
May 8, 2026	37.78	37.78	37.71	37.75	37.75	-0.58%	3,239
May 7, 2026	37.95	37.99	37.95	37.97	37.97	1.23%	638
May 6, 2026	37.57	37.67	37.51	37.51	37.51	-0.24%	15,156
May 5, 2026	37.43	37.60	37.37	37.60	37.60	0.32%	7,358
May 4, 2026	37.20	37.49	37.20	37.48	37.48	-	5,727
May 1, 2026	37.41	37.61	37.41	37.48	37.48	1.08%	203
Apr 30, 2026	37.15	37.17	37.08	37.08	37.08	-0.46%	44
Apr 29, 2026	37.16	37.25	37.15	37.25	37.25	-0.72%	118
Apr 28, 2026	37.52	37.52	37.52	37.52	37.52	0.08%	3,001
Apr 27, 2026	37.50	37.52	37.48	37.49	37.49	0.21%	276
Apr 24, 2026	37.61	37.61	37.40	37.41	37.41	-0.13%	235
Apr 23, 2026	37.58	37.58	37.46	37.46	37.46	-0.85%	142
Apr 22, 2026	37.78	37.83	37.78	37.78	37.78	-0.34%	2,117
Apr 21, 2026	37.82	37.91	37.77	37.91	37.91	1.36%	308
Apr 20, 2026	37.57	37.57	37.40	37.40	37.40	0.46%	2,747
Apr 17, 2026	37.23	37.23	37.23	37.23	37.23	0.68%	2
Apr 16, 2026	37.09	37.09	36.94	36.98	36.98	-0.38%	421
Apr 15, 2026	37.22	37.36	37.12	37.12	37.12	-0.24%	1,899
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