ASX:DGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.55	2.59	2.45	2.46	2.46	-3.15%	1,350,269
Jun 4, 2026	2.54	2.57	2.51	2.54	2.54	-1.55%	1,055,655
Jun 3, 2026	2.50	2.60	2.46	2.58	2.58	3.61%	2,283,221
Jun 2, 2026	2.54	2.54	2.40	2.49	2.49	-1.97%	3,024,418
Jun 1, 2026	2.62	2.67	2.51	2.54	2.54	-3.79%	2,767,824
May 29, 2026	2.68	2.74	2.63	2.64	2.64	-1.49%	4,290,375
May 28, 2026	2.70	2.70	2.64	2.68	2.68	-1.11%	1,688,411
May 27, 2026	2.64	2.76	2.60	2.71	2.71	3.04%	1,509,341
May 26, 2026	2.62	2.64	2.59	2.63	2.63	0.38%	4,127,818
May 25, 2026	2.65	2.65	2.58	2.62	2.62	-1.50%	1,420,011
May 22, 2026	2.70	2.71	2.63	2.66	2.66	-0.37%	1,027,237
May 21, 2026	2.69	2.72	2.64	2.67	2.67	1.91%	984,003
May 20, 2026	2.60	2.66	2.58	2.62	2.62	-	1,432,552
May 19, 2026	2.62	2.70	2.59	2.62	2.62	-0.76%	1,875,049
May 18, 2026	2.73	2.74	2.62	2.64	2.64	-3.65%	1,422,559
May 15, 2026	2.75	2.82	2.72	2.74	2.74	0.37%	2,316,307
May 14, 2026	2.65	2.78	2.65	2.73	2.73	1.49%	3,423,791
May 13, 2026	2.59	2.70	2.53	2.69	2.69	2.28%	2,475,885
May 12, 2026	2.69	2.69	2.56	2.63	2.63	-3.66%	2,919,143
May 11, 2026	2.71	2.80	2.71	2.73	2.73	-1.44%	1,843,693
May 8, 2026	2.85	2.87	2.73	2.77	2.77	-3.48%	3,109,911
May 7, 2026	3.00	3.07	2.85	2.87	2.87	-2.71%	5,324,672
May 6, 2026	2.62	2.96	2.62	2.95	2.95	25.00%	11,426,300
May 5, 2026	2.34	2.43	2.33	2.36	2.36	-	2,748,309
May 4, 2026	2.40	2.41	2.33	2.36	2.36	-0.42%	905,837
May 1, 2026	2.44	2.45	2.36	2.37	2.37	-0.42%	955,466
Apr 30, 2026	2.37	2.40	2.34	2.38	2.38	0.42%	1,569,208
Apr 29, 2026	2.36	2.39	2.31	2.37	2.37	-0.84%	2,838,217
Apr 28, 2026	2.28	2.41	2.28	2.39	2.39	3.46%	3,005,354
Apr 27, 2026	2.28	2.38	2.28	2.31	2.31	-	2,341,191
Apr 24, 2026	2.12	2.32	2.12	2.31	2.31	6.94%	3,359,843
Apr 23, 2026	2.08	2.21	2.07	2.16	2.16	1.89%	3,276,037
Apr 22, 2026	2.06	2.12	2.00	2.12	2.12	1.44%	2,306,102
Apr 21, 2026	2.12	2.13	2.04	2.09	2.09	-0.95%	1,582,045
Apr 20, 2026	2.03	2.13	1.97	2.11	2.11	1.44%	2,459,224
Apr 17, 2026	2.04	2.11	2.02	2.08	2.08	1.46%	2,481,615
Apr 16, 2026	1.93	2.06	1.93	2.05	2.05	6.49%	1,740,860
Apr 15, 2026	1.88	1.93	1.84	1.93	1.93	4.90%	2,209,603
Apr 14, 2026	1.83	1.89	1.80	1.84	1.84	1.38%	3,036,293
Apr 13, 2026	1.82	1.83	1.77	1.81	1.81	-2.16%	1,298,939
Apr 10, 2026	1.83	1.85	1.77	1.85	1.85	1.37%	1,288,727
Apr 9, 2026	1.78	1.84	1.76	1.83	1.83	0.83%	1,073,097
Apr 8, 2026	1.79	1.82	1.76	1.81	1.81	5.85%	1,651,084
Apr 7, 2026	1.79	1.85	1.69	1.71	1.71	-1.72%	2,014,501
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%	3,705,521
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