ASX:DGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	1.87	1.92	1.74	1.74	1.74	-6.95%	2,413,665
Apr 1, 2026	1.75	1.90	1.75	1.87	1.87	8.09%	3,699,080
Mar 31, 2026	1.69	1.75	1.61	1.73	1.73	3.28%	2,407,620
Mar 30, 2026	1.62	1.69	1.60	1.68	1.68	1.21%	1,760,870
Mar 27, 2026	1.65	1.73	1.63	1.66	1.66	-1.49%	2,259,126
Mar 26, 2026	1.72	1.75	1.67	1.68	1.68	-3.17%	2,221,992
Mar 25, 2026	1.71	1.79	1.71	1.74	1.74	2.36%	2,396,393
Mar 24, 2026	1.78	1.78	1.70	1.70	1.70	-2.87%	2,033,928
Mar 23, 2026	1.73	1.78	1.71	1.75	1.75	-1.97%	2,747,529
Mar 20, 2026	1.87	1.88	1.77	1.78	1.78	-5.07%	16,218,080
Mar 19, 2026	1.86	1.91	1.85	1.88	1.88	-4.34%	2,454,133
Mar 18, 2026	1.88	1.98	1.85	1.96	1.96	5.38%	2,080,557
Mar 17, 2026	1.90	1.90	1.86	1.86	1.86	-1.33%	1,115,998
Mar 16, 2026	1.82	1.95	1.80	1.89	1.89	3.86%	2,607,216
Mar 13, 2026	1.79	1.85	1.77	1.82	1.82	1.40%	2,147,987
Mar 12, 2026	1.80	1.82	1.76	1.79	1.79	-3.50%	4,081,557
Mar 11, 2026	1.85	1.87	1.76	1.86	1.86	-0.54%	4,117,595
Mar 10, 2026	1.92	1.95	1.84	1.87	1.87	-0.80%	3,959,560
Mar 9, 2026	1.98	1.98	1.86	1.88	1.88	-7.39%	4,315,828
Mar 6, 2026	2.05	2.08	2.00	2.03	2.03	-1.93%	1,854,009
Mar 5, 2026	2.00	2.10	1.96	2.07	2.07	4.55%	2,446,266
Mar 4, 2026	1.91	1.98	1.88	1.98	1.98	2.33%	2,609,474
Mar 3, 2026	2.03	2.07	1.92	1.94	1.94	-4.68%	3,329,982
Mar 2, 2026	2.04	2.04	2.00	2.03	2.03	-1.46%	2,335,751
Feb 27, 2026	2.13	2.13	2.06	2.06	2.06	-1.90%	3,964,554
Feb 26, 2026	2.06	2.13	2.03	2.10	2.10	1.94%	3,056,778
Feb 25, 2026	2.06	2.10	2.04	2.06	2.06	-	2,378,624
Feb 24, 2026	2.10	2.13	2.04	2.06	2.06	-0.96%	4,872,124
Feb 23, 2026	2.22	2.24	1.99	2.08	2.08	-5.02%	5,956,173
Feb 20, 2026	2.33	2.45	2.16	2.19	2.19	-3.95%	5,533,528
Feb 19, 2026	2.23	2.29	2.16	2.28	2.28	2.70%	1,839,907
Feb 18, 2026	2.27	2.27	2.19	2.22	2.22	-1.33%	1,363,330
Feb 17, 2026	2.24	2.25	2.19	2.25	2.25	-	1,855,642
Feb 16, 2026	2.22	2.28	2.22	2.25	2.25	2.27%	1,768,985
Feb 13, 2026	2.27	2.27	2.20	2.20	2.20	-2.65%	1,714,683
Feb 12, 2026	2.29	2.33	2.24	2.26	2.26	-2.16%	3,111,689
Feb 11, 2026	2.25	2.33	2.24	2.31	2.31	2.67%	2,387,112
Feb 10, 2026	2.31	2.33	2.25	2.25	2.25	-1.75%	2,161,491
Feb 9, 2026	2.33	2.34	2.29	2.29	2.29	0.88%	1,964,199
Feb 6, 2026	2.30	2.33	2.23	2.27	2.27	-4.22%	2,971,810
Feb 5, 2026	2.47	2.47	2.37	2.37	2.37	-1.66%	1,405,914
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