ASX:DGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	2.28	2.41	2.27	2.38	2.38	4.39%	1,691,211
Oct 6, 2026	2.47	2.47	2.26	2.28	2.28	-6.94%	2,637,888
Oct 5, 2026	2.47	2.47	2.41	2.45	2.45	-0.81%	934,076
Oct 2, 2026	2.52	2.52	2.43	2.47	2.47	-1.98%	1,937,559
Oct 1, 2026	2.55	2.56	2.51	2.52	2.52	-2.70%	1,152,919
Sep 30, 2026	2.49	2.61	2.43	2.59	2.59	5.28%	2,353,931
Sep 29, 2026	2.46	2.47	2.39	2.46	2.46	-0.40%	1,581,258
Sep 28, 2026	2.45	2.49	2.42	2.47	2.47	0.41%	1,187,711
Sep 25, 2026	2.41	2.46	2.39	2.46	2.46	0.41%	824,931
Sep 24, 2026	2.49	2.51	2.40	2.45	2.45	-1.61%	1,480,214
Sep 23, 2026	2.47	2.56	2.46	2.49	2.49	-	1,048,770
Sep 22, 2026	2.52	2.57	2.47	2.49	2.49	0.40%	1,022,026
Sep 21, 2026	2.55	2.56	2.46	2.48	2.48	-2.75%	1,399,314
Sep 18, 2026	2.51	2.55	2.46	2.55	2.55	1.19%	5,344,317
Sep 17, 2026	2.53	2.54	2.47	2.52	2.52	1.20%	1,278,114
Sep 16, 2026	2.46	2.53	2.44	2.49	2.49	-1.19%	1,297,247
Sep 15, 2026	2.55	2.58	2.49	2.52	2.52	-2.33%	1,333,745
Sep 14, 2026	2.60	2.61	2.55	2.58	2.58	-1.53%	1,369,664
Sep 11, 2026	2.62	2.62	2.54	2.62	2.62	-1.50%	670,210
Sep 10, 2026	2.75	2.75	2.62	2.66	2.66	-2.92%	1,965,564
Sep 9, 2026	2.73	2.85	2.72	2.74	2.74	0.37%	2,024,209
Sep 8, 2026	2.72	2.77	2.70	2.73	2.73	0.37%	1,003,713
Sep 7, 2026	2.74	2.74	2.70	2.72	2.72	-0.73%	1,011,333
Sep 4, 2026	2.76	2.83	2.74	2.74	2.74	-	1,549,120
Sep 3, 2026	2.79	2.80	2.66	2.74	2.74	-0.36%	2,068,407
Sep 2, 2026	2.70	2.79	2.66	2.75	2.75	2.23%	3,341,685
Sep 1, 2026	2.60	2.70	2.58	2.69	2.69	2.28%	1,283,727
Aug 31, 2026	2.64	2.66	2.59	2.63	2.63	-	2,088,205
Aug 28, 2026	2.59	2.67	2.59	2.63	2.63	1.54%	1,967,224
Aug 27, 2026	2.60	2.61	2.55	2.59	2.59	0.78%	702,348
Aug 26, 2026	2.54	2.60	2.53	2.57	2.57	1.58%	1,049,674
Aug 25, 2026	2.50	2.59	2.46	2.53	2.53	2.02%	1,191,074
Aug 24, 2026	2.56	2.58	2.42	2.48	2.48	-1.98%	2,002,026
Aug 21, 2026	2.64	2.76	2.47	2.53	2.53	-9.32%	4,279,047
Aug 20, 2026	2.83	2.83	2.74	2.79	2.79	0.72%	845,852
Aug 19, 2026	2.83	2.84	2.73	2.77	2.77	-2.81%	1,793,644
Aug 18, 2026	2.86	2.94	2.85	2.85	2.85	-0.70%	1,173,757
Aug 17, 2026	2.81	2.90	2.78	2.87	2.87	2.14%	1,012,799
Aug 14, 2026	2.76	2.86	2.75	2.81	2.81	2.18%	1,111,500
Aug 13, 2026	2.73	2.75	2.69	2.75	2.75	1.10%	559,374
Aug 12, 2026	2.74	2.74	2.66	2.72	2.72	-0.73%	766,899
Aug 11, 2026	2.74	2.79	2.71	2.74	2.74	-1.08%	951,323
Aug 10, 2026	2.75	2.79	2.71	2.77	2.77	0.36%	377,119
Aug 7, 2026	2.77	2.77	2.70	2.76	2.76	0.36%	521,954
Aug 6, 2026	2.73	2.79	2.72	2.75	2.75	1.10%	1,083,510
Aug 5, 2026	2.75	2.80	2.69	2.72	2.72	-0.37%	1,176,736
Aug 4, 2026	2.58	2.73	2.58	2.73	2.73	6.23%	1,359,488
Aug 3, 2026	2.58	2.58	2.52	2.57	2.57	1.18%	481,603
Jul 31, 2026	2.53	2.58	2.50	2.54	2.54	2.01%	1,757,371
Jul 30, 2026	2.50	2.52	2.41	2.49	2.49	-1.97%	1,624,726