ASX:DGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	2.47	2.47	2.37	2.39	-	-1.04%	483,298
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
Dec 11, 2025	2.39	2.42	2.31	2.34	2.29	-2.50%	4,507,555
Dec 10, 2025	2.51	2.51	2.40	2.40	2.35	-2.44%	1,689,330
Dec 9, 2025	2.45	2.48	2.42	2.46	2.41	-1.60%	4,887,520
Dec 8, 2025	2.56	2.56	2.48	2.50	2.45	-1.19%	1,433,616
Dec 5, 2025	2.51	2.57	2.51	2.53	2.47	2.02%	1,247,542
Dec 4, 2025	2.50	2.51	2.45	2.48	2.43	-0.80%	1,602,746
Dec 3, 2025	2.50	2.55	2.47	2.50	2.45	0.40%	979,319
Dec 2, 2025	2.52	2.59	2.48	2.49	2.44	-3.11%	1,279,677
Dec 1, 2025	2.75	2.79	2.54	2.57	2.51	-8.21%	2,221,394
Nov 28, 2025	2.68	2.85	2.68	2.80	2.74	4.87%	3,041,973
Nov 27, 2025	2.49	2.68	2.47	2.67	2.61	8.10%	3,474,997
Nov 26, 2025	2.47	2.52	2.46	2.47	2.42	0.82%	1,536,903
Nov 25, 2025	2.47	2.49	2.42	2.45	2.40	-0.41%	2,296,038
Nov 24, 2025	2.46	2.49	2.42	2.46	2.41	1.65%	1,639,908