DigiCo Infrastructure REIT (ASX:DGT)
Australia flag Australia · Delayed Price · Currency is AUD
3.130
-0.010 (-0.32%)
Aug 27, 2025, 4:10 PM AEST

ASX:DGT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20253.183.223.113.133.13-0.32%1,348,158
Aug 26, 20253.143.323.123.143.14-0.63%3,422,448
Aug 25, 20252.943.202.923.163.1610.88%2,805,136
Aug 22, 20252.832.882.762.852.850.71%2,577,031
Aug 21, 20252.802.852.762.832.831.43%3,186,594
Aug 20, 20252.772.862.762.792.791.09%3,702,787
Aug 19, 20252.682.762.602.762.760.36%5,372,349
Aug 18, 20253.063.092.742.752.75-14.06%7,877,726
Aug 15, 20253.233.243.153.203.20-1,143,865
Aug 14, 20253.303.373.193.203.20-1.54%1,341,904
Aug 13, 20253.253.303.243.253.25-827,275
Aug 12, 20253.433.453.203.253.25-6.88%2,878,021
Aug 11, 20253.383.553.383.493.499.06%3,079,313
Aug 8, 20253.203.233.173.203.20-0.62%587,368
Aug 7, 20253.213.253.173.223.22-0.92%851,204
Aug 6, 20253.253.313.243.253.25-878,183
Aug 5, 20253.313.313.193.253.250.31%753,989
Aug 4, 20253.223.263.193.243.24-0.31%541,349
Aug 1, 20253.303.303.203.253.25-2.11%936,987
Jul 31, 20253.323.363.303.323.32-0.90%1,300,623
Jul 30, 20253.253.363.243.353.353.40%1,385,547
Jul 29, 20253.293.293.193.243.24-1.22%1,195,795
Jul 28, 20253.263.383.263.283.281.23%1,099,134
Jul 25, 20253.173.253.153.243.240.62%777,689
Jul 24, 20253.303.323.193.223.22-1.83%1,176,185
Jul 23, 20253.233.313.213.283.282.18%1,081,257
Jul 22, 20253.233.243.183.213.21-0.62%656,482
Jul 21, 20253.253.263.183.233.23-0.31%1,067,934
Jul 18, 20253.223.283.193.243.242.21%958,724
Jul 17, 20253.183.193.133.173.171.60%1,183,928
Jul 16, 20253.073.153.023.123.121.63%1,323,617
Jul 15, 20253.003.102.973.073.075.14%1,638,671
Jul 14, 20252.992.992.912.922.92-2.34%1,958,819
Jul 11, 20253.053.052.962.992.99-1.32%2,282,522
Jul 10, 20253.193.203.033.033.03-3.81%3,085,401
Jul 9, 20253.133.213.093.153.150.64%1,779,405
Jul 8, 20253.123.143.023.133.131.62%1,634,828
Jul 7, 20253.203.243.083.083.08-5.81%1,414,869
Jul 4, 20253.243.313.203.273.271.55%2,015,476
Jul 3, 20253.263.273.143.223.22-1.23%2,363,730
Jul 2, 20253.293.293.143.263.26-0.61%2,830,387
Jul 1, 20253.373.453.233.283.28-2.38%3,972,035
Jun 30, 20253.403.403.263.363.36-1.75%5,243,798
Jun 27, 20253.473.493.373.423.42-2.29%3,154,054
Jun 26, 20253.583.593.413.503.39-3.05%3,088,024
Jun 25, 20253.603.683.583.613.500.56%2,324,609
Jun 24, 20253.653.653.543.593.48-0.83%2,661,755
Jun 23, 20253.703.703.533.623.51-3.98%2,756,661
Jun 20, 20253.883.903.773.773.65-3.33%17,396,534
Jun 19, 20253.933.993.853.903.78-3,046,881