ASX:DGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	2.67	2.68	2.53	2.62	2.62	-1.13%	1,138,368
Jul 16, 2026	2.66	2.69	2.63	2.65	2.65	-	1,216,026
Jul 15, 2026	2.59	2.71	2.58	2.65	2.65	3.52%	1,254,088
Jul 14, 2026	2.56	2.59	2.52	2.56	2.56	-	1,510,845
Jul 13, 2026	2.54	2.58	2.52	2.56	2.56	1.19%	731,288
Jul 10, 2026	2.52	2.63	2.49	2.53	2.53	1.61%	1,756,549
Jul 9, 2026	2.46	2.53	2.46	2.49	2.49	-0.40%	1,077,966
Jul 8, 2026	2.51	2.53	2.44	2.50	2.50	-0.40%	1,635,846
Jul 7, 2026	2.46	2.52	2.43	2.51	2.51	2.87%	1,804,420
Jul 6, 2026	2.40	2.44	2.39	2.44	2.44	1.24%	752,623
Jul 3, 2026	2.48	2.48	2.39	2.41	2.41	-3.60%	1,305,511
Jul 2, 2026	2.57	2.58	2.46	2.50	2.50	-1.96%	1,486,353
Jul 1, 2026	2.45	2.63	2.43	2.55	2.55	4.51%	1,916,920
Jun 30, 2026	2.43	2.49	2.36	2.44	2.44	-	3,220,363
Jun 29, 2026	2.45	2.60	2.39	2.44	2.44	-2.79%	3,272,174
Jun 26, 2026	2.37	2.60	2.35	2.57	2.51	5.76%	3,561,266
Jun 25, 2026	2.42	2.45	2.37	2.43	2.37	0.41%	1,481,443
Jun 24, 2026	2.35	2.43	2.29	2.42	2.36	2.11%	2,120,616
Jun 23, 2026	2.47	2.47	2.36	2.37	2.31	-3.66%	2,303,165
Jun 22, 2026	2.59	2.60	2.43	2.46	2.40	-5.75%	3,172,321
Jun 19, 2026	2.52	2.61	2.52	2.61	2.55	3.98%	7,418,277
Jun 18, 2026	2.57	2.61	2.47	2.51	2.45	-2.33%	7,270,832
Jun 17, 2026	2.50	2.59	2.48	2.57	2.51	0.78%	1,584,482
Jun 16, 2026	2.54	2.60	2.48	2.55	2.49	-	1,871,440
Jun 15, 2026	2.50	2.60	2.49	2.55	2.49	4.51%	2,286,607
Jun 12, 2026	2.67	2.70	2.41	2.44	2.38	-3.17%	3,928,621
Jun 11, 2026	2.45	2.52	2.39	2.52	2.46	0.40%	2,793,804
Jun 10, 2026	2.47	2.53	2.43	2.51	2.45	1.62%	2,208,490
Jun 9, 2026	2.41	2.49	2.38	2.47	2.41	0.41%	2,373,328
Jun 5, 2026	2.55	2.59	2.45	2.46	2.40	-3.15%	1,350,269
Jun 4, 2026	2.54	2.57	2.51	2.54	2.48	-1.55%	1,055,655
Jun 3, 2026	2.50	2.60	2.46	2.58	2.52	3.61%	2,283,221
Jun 2, 2026	2.54	2.54	2.40	2.49	2.43	-1.97%	3,024,717
Jun 1, 2026	2.62	2.67	2.51	2.54	2.48	-3.79%	2,767,824
May 29, 2026	2.68	2.74	2.63	2.64	2.58	-1.49%	4,397,395
May 28, 2026	2.70	2.70	2.64	2.68	2.62	-1.11%	1,688,411
May 27, 2026	2.64	2.76	2.60	2.71	2.65	3.04%	1,509,341
May 26, 2026	2.62	2.64	2.59	2.63	2.57	0.38%	4,127,818
May 25, 2026	2.65	2.65	2.58	2.62	2.56	-1.50%	1,420,011
May 22, 2026	2.70	2.71	2.63	2.66	2.60	-0.37%	1,090,512
May 21, 2026	2.69	2.72	2.64	2.67	2.61	1.91%	984,003
May 20, 2026	2.60	2.66	2.58	2.62	2.56	-	1,432,552
May 19, 2026	2.62	2.70	2.59	2.62	2.56	-0.76%	1,875,049
May 18, 2026	2.73	2.74	2.62	2.64	2.58	-3.65%	1,422,559
May 15, 2026	2.75	2.82	2.72	2.74	2.68	0.37%	2,316,307
May 14, 2026	2.65	2.78	2.65	2.73	2.67	1.49%	3,423,791
May 13, 2026	2.59	2.70	2.53	2.69	2.63	2.28%	2,475,885
May 12, 2026	2.69	2.69	2.56	2.63	2.57	-3.66%	2,919,143
May 11, 2026	2.71	2.80	2.71	2.73	2.67	-1.44%	1,843,693
May 8, 2026	2.85	2.87	2.73	2.77	2.71	-3.48%	3,109,911