DigiCo Infrastructure REIT (ASX:DGT)
Australia · Delayed Price · Currency is AUD 3.220
-0.030 (-0.92%)
Aug 7, 2025, 4:10 PM AEST
ASX:DGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 3.21 | 3.25 | 3.17 | 3.17 | - | -2.46% | 357,393 |
| Aug 6, 2025 | 3.25 | 3.31 | 3.24 | 3.25 | 3.25 | - | 615,898 |
| Aug 5, 2025 | 3.31 | 3.31 | 3.19 | 3.25 | 3.25 | 0.31% | 753,989 |
| Aug 4, 2025 | 3.22 | 3.26 | 3.19 | 3.24 | 3.24 | -0.31% | 541,349 |
| Aug 1, 2025 | 3.30 | 3.30 | 3.20 | 3.25 | 3.25 | -2.11% | 936,987 |
| Jul 31, 2025 | 3.32 | 3.36 | 3.30 | 3.32 | 3.32 | -0.90% | 1,300,623 |
| Jul 30, 2025 | 3.25 | 3.36 | 3.24 | 3.35 | 3.35 | 3.40% | 1,385,547 |
| Jul 29, 2025 | 3.29 | 3.29 | 3.19 | 3.24 | 3.24 | -1.22% | 1,195,795 |
| Jul 28, 2025 | 3.26 | 3.38 | 3.26 | 3.28 | 3.28 | 1.23% | 1,099,134 |
| Jul 25, 2025 | 3.17 | 3.25 | 3.15 | 3.24 | 3.24 | 0.62% | 777,689 |
| Jul 24, 2025 | 3.30 | 3.32 | 3.19 | 3.22 | 3.22 | -1.83% | 1,176,185 |
| Jul 23, 2025 | 3.23 | 3.31 | 3.21 | 3.28 | 3.28 | 2.18% | 1,081,257 |
| Jul 22, 2025 | 3.23 | 3.24 | 3.18 | 3.21 | 3.21 | -0.62% | 656,482 |
| Jul 21, 2025 | 3.25 | 3.26 | 3.18 | 3.23 | 3.23 | -0.31% | 1,067,934 |
| Jul 18, 2025 | 3.22 | 3.28 | 3.19 | 3.24 | 3.24 | 2.21% | 958,724 |
| Jul 17, 2025 | 3.18 | 3.19 | 3.13 | 3.17 | 3.17 | 1.60% | 1,183,928 |
| Jul 16, 2025 | 3.07 | 3.15 | 3.02 | 3.12 | 3.12 | 1.63% | 1,323,617 |
| Jul 15, 2025 | 3.00 | 3.10 | 2.97 | 3.07 | 3.07 | 5.14% | 1,638,671 |
| Jul 14, 2025 | 2.99 | 2.99 | 2.91 | 2.92 | 2.92 | -2.34% | 1,958,819 |
| Jul 11, 2025 | 3.05 | 3.05 | 2.96 | 2.99 | 2.99 | -1.32% | 2,282,522 |
| Jul 10, 2025 | 3.19 | 3.20 | 3.03 | 3.03 | 3.03 | -3.81% | 3,085,401 |
| Jul 9, 2025 | 3.13 | 3.21 | 3.09 | 3.15 | 3.15 | 0.64% | 1,779,405 |
| Jul 8, 2025 | 3.12 | 3.14 | 3.02 | 3.13 | 3.13 | 1.62% | 1,634,828 |
| Jul 7, 2025 | 3.20 | 3.24 | 3.08 | 3.08 | 3.08 | -5.81% | 1,414,869 |
| Jul 4, 2025 | 3.24 | 3.31 | 3.20 | 3.27 | 3.27 | 1.55% | 2,015,476 |
| Jul 3, 2025 | 3.26 | 3.27 | 3.14 | 3.22 | 3.22 | -1.23% | 2,363,730 |
| Jul 2, 2025 | 3.29 | 3.29 | 3.14 | 3.26 | 3.26 | -0.61% | 2,830,387 |
| Jul 1, 2025 | 3.37 | 3.45 | 3.23 | 3.28 | 3.28 | -2.38% | 3,972,035 |
| Jun 30, 2025 | 3.40 | 3.40 | 3.26 | 3.36 | 3.36 | -1.75% | 5,243,798 |
| Jun 27, 2025 | 3.47 | 3.49 | 3.37 | 3.42 | 3.42 | -2.29% | 3,154,054 |
| Jun 26, 2025 | 3.58 | 3.59 | 3.41 | 3.50 | 3.39 | -3.05% | 3,088,024 |
| Jun 25, 2025 | 3.60 | 3.68 | 3.58 | 3.61 | 3.50 | 0.56% | 2,324,609 |
| Jun 24, 2025 | 3.65 | 3.65 | 3.54 | 3.59 | 3.48 | -0.83% | 2,661,755 |
| Jun 23, 2025 | 3.70 | 3.70 | 3.53 | 3.62 | 3.51 | -3.98% | 2,756,661 |
| Jun 20, 2025 | 3.88 | 3.90 | 3.77 | 3.77 | 3.65 | -3.33% | 17,396,534 |
| Jun 19, 2025 | 3.93 | 3.99 | 3.85 | 3.90 | 3.78 | - | 3,046,881 |
| Jun 18, 2025 | 3.82 | 3.94 | 3.79 | 3.90 | 3.78 | 1.04% | 2,961,592 |
| Jun 17, 2025 | 3.81 | 4.00 | 3.81 | 3.86 | 3.74 | 1.05% | 2,982,833 |
| Jun 16, 2025 | 3.70 | 3.88 | 3.70 | 3.82 | 3.70 | 4.09% | 2,321,092 |
| Jun 13, 2025 | 3.75 | 3.78 | 3.63 | 3.67 | 3.55 | -1.61% | 2,093,880 |
| Jun 12, 2025 | 3.69 | 3.82 | 3.66 | 3.73 | 3.61 | 1.36% | 3,168,306 |
| Jun 11, 2025 | 3.72 | 3.74 | 3.66 | 3.68 | 3.56 | 0.27% | 2,004,445 |
| Jun 10, 2025 | 3.73 | 3.85 | 3.66 | 3.67 | 3.55 | 1.10% | 2,211,083 |
| Jun 6, 2025 | 3.60 | 3.67 | 3.52 | 3.63 | 3.52 | 1.11% | 1,832,448 |
| Jun 5, 2025 | 3.55 | 3.67 | 3.47 | 3.59 | 3.48 | 1.99% | 5,442,252 |
| Jun 4, 2025 | 3.45 | 3.56 | 3.38 | 3.52 | 3.41 | 3.83% | 3,289,018 |
| Jun 3, 2025 | 3.49 | 3.50 | 3.36 | 3.39 | 3.28 | -1.45% | 2,333,017 |
| Jun 2, 2025 | 3.40 | 3.51 | 3.37 | 3.44 | 3.33 | - | 2,285,744 |
| May 30, 2025 | 3.35 | 3.44 | 3.29 | 3.44 | 3.33 | 2.69% | 27,591,024 |
| May 29, 2025 | 3.32 | 3.39 | 3.31 | 3.35 | 3.24 | 2.13% | 2,143,666 |