ASX:DGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	2.06	2.10	2.04	2.06	2.06	-	2,378,624
Feb 24, 2026	2.10	2.13	2.04	2.06	2.06	-0.96%	4,872,124
Feb 23, 2026	2.22	2.24	1.99	2.08	2.08	-5.02%	5,956,173
Feb 20, 2026	2.33	2.45	2.16	2.19	2.19	-3.95%	5,533,528
Feb 19, 2026	2.23	2.29	2.16	2.28	2.28	2.70%	1,839,907
Feb 18, 2026	2.27	2.27	2.19	2.22	2.22	-1.33%	1,363,330
Feb 17, 2026	2.24	2.25	2.19	2.25	2.25	-	1,855,642
Feb 16, 2026	2.22	2.28	2.22	2.25	2.25	2.27%	1,768,985
Feb 13, 2026	2.27	2.27	2.20	2.20	2.20	-2.65%	1,714,683
Feb 12, 2026	2.29	2.33	2.24	2.26	2.26	-2.16%	3,111,689
Feb 11, 2026	2.25	2.33	2.24	2.31	2.31	2.67%	2,387,112
Feb 10, 2026	2.31	2.33	2.25	2.25	2.25	-1.75%	2,161,491
Feb 9, 2026	2.33	2.34	2.29	2.29	2.29	0.88%	1,964,199
Feb 6, 2026	2.30	2.33	2.23	2.27	2.27	-4.22%	2,971,810
Feb 5, 2026	2.47	2.47	2.37	2.37	2.37	-1.66%	1,405,914
Feb 4, 2026	2.46	2.53	2.37	2.41	2.41	-3.21%	2,840,423
Feb 3, 2026	2.59	2.60	2.49	2.49	2.49	-2.73%	1,495,216
Feb 2, 2026	2.54	2.61	2.54	2.56	2.56	-0.39%	1,431,456
Jan 30, 2026	2.63	2.65	2.56	2.57	2.57	-1.15%	1,912,424
Jan 29, 2026	2.65	2.71	2.60	2.60	2.60	-4.06%	1,917,785
Jan 28, 2026	2.69	2.81	2.67	2.71	2.71	3.83%	4,139,891
Jan 27, 2026	2.73	2.73	2.61	2.61	2.61	-4.04%	1,624,250
Jan 23, 2026	2.68	2.75	2.67	2.72	2.72	3.03%	1,870,754
Jan 22, 2026	2.66	2.67	2.58	2.64	2.64	-1.49%	1,725,838
Jan 21, 2026	2.75	2.75	2.63	2.68	2.68	-3.60%	1,537,139
Jan 20, 2026	2.77	2.79	2.68	2.78	2.78	-0.36%	1,517,422
Jan 19, 2026	2.81	2.83	2.75	2.79	2.79	-0.36%	1,131,561
Jan 16, 2026	2.71	2.83	2.71	2.80	2.80	3.70%	1,672,093
Jan 15, 2026	2.72	2.72	2.66	2.70	2.70	-0.37%	924,107
Jan 14, 2026	2.76	2.76	2.68	2.71	2.71	-1.45%	1,124,919
Jan 13, 2026	2.75	2.81	2.72	2.75	2.75	1.10%	2,065,672
Jan 12, 2026	2.74	2.83	2.70	2.72	2.72	1.12%	1,020,923
Jan 9, 2026	2.78	2.78	2.69	2.69	2.69	-4.27%	637,588
Jan 8, 2026	2.70	2.81	2.68	2.81	2.81	2.93%	1,407,583
Jan 7, 2026	2.71	2.75	2.68	2.73	2.73	1.49%	959,718
Jan 6, 2026	2.77	2.79	2.67	2.69	2.69	-2.18%	1,194,772
Jan 5, 2026	2.79	2.82	2.73	2.75	2.75	-0.72%	795,841
Jan 2, 2026	2.79	2.80	2.73	2.77	2.77	0.36%	778,584
Dec 31, 2025	2.68	2.80	2.63	2.76	2.76	2.60%	1,140,335
Dec 30, 2025	2.68	2.70	2.63	2.69	2.69	-1.47%	954,153
Dec 29, 2025	2.83	2.83	2.68	2.73	2.67	-1.09%	1,098,953
Dec 24, 2025	2.74	2.80	2.72	2.76	2.70	-0.72%	573,178
Dec 23, 2025	2.76	2.81	2.73	2.78	2.72	0.72%	1,347,800
Dec 22, 2025	2.76	2.79	2.69	2.76	2.70	0.36%	1,984,692
Dec 19, 2025	2.62	2.79	2.61	2.75	2.69	7.00%	12,211,240
Dec 18, 2025	2.43	2.62	2.43	2.57	2.51	1.58%	4,528,849
Dec 17, 2025	2.47	2.58	2.44	2.53	2.47	3.27%	1,943,043
Dec 16, 2025	2.45	2.51	2.38	2.45	2.40	-1.21%	2,058,703
Dec 15, 2025	2.38	2.55	2.34	2.48	2.43	3.77%	2,190,789
Dec 12, 2025	2.38	2.43	2.34	2.39	2.34	2.14%	1,533,259