DigiCo Infrastructure REIT (ASX:DGT)
Australia · Delayed Price · Currency is AUD 2.370
-0.110 (-4.44%)
Nov 14, 2025, 10:09 AM AEST
ASX:DGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.64 | 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 | 2.69 | 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% | 2,527,118 |
| Nov 3, 2025 | 2.68 | 2.68 | 2.60 | 2.65 | 2.65 | - | 2,236,293 |
| Nov 2, 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 5, 2025 | 3.11 | 3.12 | 3.02 | 3.05 | 3.05 | - | 265,210 |
| 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 |
| Sep 25, 2025 | 2.75 | 2.80 | 2.73 | 2.76 | 2.76 | -0.36% | 4,469,548 |
| Sep 24, 2025 | 2.66 | 2.77 | 2.65 | 2.77 | 2.77 | 2.59% | 1,906,185 |
| Sep 23, 2025 | 2.76 | 2.76 | 2.64 | 2.70 | 2.70 | -1.82% | 3,693,739 |
| Sep 22, 2025 | 2.87 | 2.87 | 2.68 | 2.75 | 2.75 | -2.48% | 3,316,919 |
| Sep 19, 2025 | 2.93 | 3.00 | 2.82 | 2.82 | 2.82 | -3.09% | 21,375,290 |
| Sep 18, 2025 | 2.92 | 2.94 | 2.88 | 2.91 | 2.91 | 1.39% | 2,428,573 |
| Sep 17, 2025 | 2.92 | 2.94 | 2.82 | 2.87 | 2.87 | -2.05% | 1,968,834 |
| Sep 16, 2025 | 2.97 | 2.98 | 2.87 | 2.93 | 2.93 | -0.68% | 2,567,884 |
| Sep 15, 2025 | 2.97 | 2.97 | 2.87 | 2.95 | 2.95 | -0.67% | 1,415,734 |
| Sep 12, 2025 | 2.96 | 3.03 | 2.96 | 2.97 | 2.97 | 1.71% | 1,904,167 |
| Sep 11, 2025 | 3.03 | 3.08 | 2.91 | 2.92 | 2.92 | -2.34% | 2,579,309 |
| Sep 10, 2025 | 3.04 | 3.05 | 2.94 | 2.99 | 2.99 | -0.99% | 2,874,789 |
| Sep 9, 2025 | 3.14 | 3.14 | 3.00 | 3.02 | 3.02 | -2.27% | 1,821,742 |