ASX:DGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	2.50	2.51	2.45	2.48	-	-1.00%	503,876
Dec 3, 2025	2.50	2.55	2.47	2.50	2.50	0.40%	979,319
Dec 2, 2025	2.52	2.59	2.48	2.49	2.49	-3.11%	1,279,677
Dec 1, 2025	2.75	2.79	2.54	2.57	2.57	-8.21%	2,221,394
Nov 28, 2025	2.68	2.85	2.68	2.80	2.80	4.87%	3,041,973
Nov 27, 2025	2.49	2.68	2.47	2.67	2.67	8.10%	3,474,997
Nov 26, 2025	2.47	2.52	2.46	2.47	2.47	0.82%	1,536,903
Nov 25, 2025	2.47	2.49	2.42	2.45	2.45	-0.41%	2,296,038
Nov 24, 2025	2.46	2.49	2.42	2.46	2.46	1.65%	1,639,908
Nov 21, 2025	2.40	2.45	2.34	2.42	2.42	-2.42%	2,234,129
Nov 20, 2025	2.43	2.55	2.43	2.48	2.48	3.33%	1,691,144
Nov 19, 2025	2.34	2.41	2.31	2.40	2.40	2.13%	1,961,684
Nov 18, 2025	2.46	2.46	2.34	2.35	2.35	-5.62%	2,572,994
Nov 17, 2025	2.40	2.49	2.36	2.49	2.49	5.06%	1,666,199
Nov 14, 2025	2.42	2.45	2.36	2.37	2.37	-4.44%	1,969,217
Nov 13, 2025	2.60	2.62	2.46	2.48	2.48	-4.62%	2,158,796
Nov 12, 2025	2.78	2.81	2.53	2.60	2.60	-2.26%	2,745,643
Nov 11, 2025	2.70	2.72	2.63	2.66	2.66	-0.37%	1,396,620
Nov 10, 2025	2.61	2.67	2.58	2.67	2.67	2.30%	814,294
Nov 7, 2025	2.63	2.68	2.59	2.61	2.61	-2.61%	1,446,193
Nov 6, 2025	2.67	2.70	2.61	2.68	2.68	1.52%	2,229,452
Nov 5, 2025	2.70	2.70	2.55	2.64	2.64	-2.94%	2,527,118
Nov 4, 2025	2.65	2.77	2.64	2.72	2.72	2.64%	2,236,293
Nov 3, 2025	2.68	2.68	2.60	2.65	2.65	1.53%	1,185,041
Oct 31, 2025	2.62	2.65	2.60	2.61	2.61	-0.38%	1,465,566
Oct 30, 2025	2.58	2.64	2.57	2.62	2.62	-1.50%	1,731,820
Oct 29, 2025	2.71	2.75	2.65	2.66	2.66	-1.85%	1,856,312
Oct 28, 2025	2.75	2.75	2.63	2.71	2.71	-0.37%	1,985,683
Oct 27, 2025	2.89	2.89	2.72	2.72	2.72	-2.86%	1,373,905
Oct 24, 2025	2.76	2.83	2.74	2.80	2.80	1.45%	1,706,911
Oct 23, 2025	2.77	2.86	2.74	2.76	2.76	-2.82%	1,230,575
Oct 22, 2025	2.80	2.87	2.74	2.84	2.84	1.43%	2,209,787
Oct 21, 2025	2.84	2.84	2.77	2.80	2.80	-0.71%	2,281,316
Oct 20, 2025	2.88	2.88	2.80	2.82	2.82	-2.08%	1,298,978
Oct 17, 2025	2.98	2.98	2.88	2.88	2.88	-3.36%	2,400,087
Oct 16, 2025	2.97	3.01	2.90	2.98	2.98	1.02%	1,835,266
Oct 15, 2025	2.90	2.98	2.88	2.95	2.95	1.37%	1,977,357
Oct 14, 2025	2.93	2.95	2.86	2.91	2.91	-1.02%	1,931,322
Oct 13, 2025	2.92	2.97	2.86	2.94	2.94	-2.97%	1,677,108
Oct 10, 2025	2.98	3.08	2.90	3.03	3.03	1.34%	2,299,912
Oct 9, 2025	2.95	3.02	2.91	2.99	2.99	1.36%	2,239,927
Oct 8, 2025	3.00	3.04	2.93	2.95	2.95	-2.64%	2,010,462
Oct 7, 2025	2.98	3.08	2.97	3.03	3.03	2.71%	2,798,093
Oct 6, 2025	3.11	3.12	2.85	2.95	2.95	-3.28%	3,510,273
Oct 3, 2025	3.15	3.29	3.05	3.05	3.05	11.72%	9,965,353
Oct 2, 2025	2.76	2.76	2.65	2.73	2.73	0.37%	2,280,802
Oct 1, 2025	2.65	2.73	2.64	2.72	2.72	2.64%	2,702,835
Sep 30, 2025	2.66	2.69	2.62	2.65	2.65	0.38%	1,881,730
Sep 29, 2025	2.80	2.80	2.64	2.64	2.64	-3.65%	3,274,800
Sep 26, 2025	2.80	2.80	2.73	2.74	2.74	-0.72%	2,560,768