ASX:DGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	2.64	2.67	2.53	2.54	2.54	-4.51%	910,086
Jul 28, 2026	2.63	2.68	2.60	2.66	2.66	1.14%	589,705
Jul 27, 2026	2.62	2.65	2.60	2.63	2.63	2.73%	521,979
Jul 24, 2026	2.62	2.62	2.54	2.56	2.56	-1.92%	683,342
Jul 23, 2026	2.64	2.66	2.57	2.61	2.61	-0.76%	751,577
Jul 22, 2026	2.66	2.66	2.58	2.63	2.63	-	595,018
Jul 21, 2026	2.60	2.64	2.57	2.63	2.63	0.77%	1,436,082
Jul 20, 2026	2.61	2.63	2.58	2.61	2.61	-0.38%	570,309
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