Diginex Limited (DGNX)
NASDAQ: DGNX · Real-Time Price · USD
57.01
-7.78 (-12.01%)
At close: May 23, 2025, 4:00 PM
58.50
+1.49 (2.61%)
After-hours: May 23, 2025, 7:54 PM EDT
Diginex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 65.00 | 67.50 | 55.00 | 57.01 | 57.01 | -12.01% | 86,406 |
| May 22, 2025 | 72.01 | 76.50 | 59.00 | 64.79 | 64.79 | -2.50% | 75,728 |
| May 21, 2025 | 80.83 | 84.09 | 61.10 | 66.45 | 66.45 | -24.49% | 73,453 |
| May 20, 2025 | 96.00 | 96.00 | 85.00 | 88.00 | 88.00 | -5.49% | 52,028 |
| May 19, 2025 | 97.11 | 100.70 | 89.60 | 93.11 | 93.11 | 2.53% | 68,037 |
| May 16, 2025 | 95.00 | 95.00 | 87.64 | 90.81 | 90.81 | 2.96% | 41,861 |
| May 15, 2025 | 90.66 | 93.00 | 87.00 | 88.20 | 88.20 | 5.00% | 50,575 |
| May 14, 2025 | 79.34 | 84.00 | 79.34 | 84.00 | 84.00 | 9.09% | 63,613 |
| May 13, 2025 | 81.00 | 82.99 | 75.56 | 77.00 | 77.00 | 5.25% | 51,581 |
| May 12, 2025 | 78.75 | 81.00 | 67.50 | 73.16 | 73.16 | 11.47% | 42,524 |
| May 9, 2025 | 61.63 | 71.95 | 58.32 | 65.63 | 65.63 | 14.12% | 41,683 |
| May 8, 2025 | 60.12 | 64.99 | 57.05 | 57.51 | 57.51 | 4.53% | 27,401 |
| May 7, 2025 | 70.50 | 72.00 | 55.00 | 55.02 | 55.02 | -27.72% | 39,998 |
| May 6, 2025 | 80.11 | 82.01 | 70.00 | 76.12 | 76.12 | -10.29% | 26,996 |
| May 5, 2025 | 87.00 | 89.98 | 83.02 | 84.85 | 84.85 | -5.77% | 18,662 |
| May 2, 2025 | 88.20 | 92.50 | 86.87 | 90.05 | 90.05 | -0.17% | 27,849 |
| May 1, 2025 | 84.39 | 90.20 | 84.39 | 90.20 | 90.20 | 1.59% | 25,950 |
| Apr 30, 2025 | 91.99 | 93.00 | 82.34 | 88.79 | 88.79 | -1.57% | 19,837 |
| Apr 29, 2025 | 88.25 | 92.00 | 84.00 | 90.21 | 90.21 | -2.48% | 32,165 |
| Apr 28, 2025 | 92.00 | 98.59 | 81.26 | 92.50 | 92.50 | -0.22% | 33,738 |
| Apr 25, 2025 | 100.12 | 100.12 | 92.00 | 92.70 | 92.70 | -8.22% | 30,986 |
| Apr 24, 2025 | 93.17 | 101.50 | 91.00 | 101.00 | 101.00 | 8.60% | 26,447 |
| Apr 23, 2025 | 108.00 | 108.00 | 90.00 | 93.00 | 93.00 | -10.14% | 83,040 |
| Apr 22, 2025 | 117.99 | 117.99 | 100.00 | 103.50 | 103.50 | -0.96% | 29,191 |
| Apr 21, 2025 | 116.99 | 119.15 | 100.21 | 104.50 | 104.50 | -9.21% | 23,908 |
| Apr 17, 2025 | 134.30 | 134.30 | 106.51 | 115.10 | 115.10 | -4.88% | 48,279 |
| Apr 16, 2025 | 146.00 | 150.00 | 111.50 | 121.00 | 121.00 | -12.33% | 55,764 |
| Apr 15, 2025 | 128.28 | 155.00 | 119.20 | 138.01 | 138.01 | 15.99% | 85,018 |
| Apr 14, 2025 | 114.74 | 120.74 | 111.00 | 118.98 | 118.98 | 11.05% | 43,839 |
| Apr 11, 2025 | 104.50 | 116.50 | 100.00 | 107.14 | 107.14 | 3.02% | 32,539 |
| Apr 10, 2025 | 93.01 | 109.81 | 93.01 | 104.00 | 104.00 | 8.82% | 46,769 |
| Apr 9, 2025 | 94.60 | 100.18 | 90.00 | 95.57 | 95.57 | 0.60% | 36,945 |
| Apr 8, 2025 | 99.84 | 99.94 | 94.39 | 95.00 | 95.00 | -0.94% | 38,103 |
| Apr 7, 2025 | 94.05 | 99.40 | 91.00 | 95.90 | 95.90 | -1.02% | 31,600 |
| Apr 4, 2025 | 98.97 | 102.00 | 92.26 | 96.89 | 96.89 | -5.52% | 29,490 |
| Apr 3, 2025 | 90.05 | 103.00 | 88.00 | 102.55 | 102.55 | 7.96% | 42,020 |
| Apr 2, 2025 | 95.40 | 95.40 | 86.62 | 94.99 | 94.99 | 1.16% | 49,185 |
| Apr 1, 2025 | 88.88 | 95.86 | 88.88 | 93.90 | 93.90 | 5.86% | 26,070 |
| Mar 31, 2025 | 92.10 | 95.00 | 80.00 | 88.70 | 88.70 | -6.53% | 42,591 |
| Mar 28, 2025 | 103.01 | 105.00 | 92.07 | 94.90 | 94.90 | -6.04% | 28,333 |
| Mar 27, 2025 | 100.00 | 111.71 | 95.00 | 101.00 | 101.00 | -5.86% | 83,225 |
| Mar 26, 2025 | 100.00 | 108.12 | 90.38 | 107.29 | 107.29 | 10.62% | 41,547 |
| Mar 25, 2025 | 100.10 | 104.99 | 90.00 | 96.99 | 96.99 | 6.09% | 54,700 |
| Mar 24, 2025 | 110.00 | 123.62 | 65.61 | 91.42 | 91.42 | -16.89% | 124,381 |
| Mar 21, 2025 | 120.00 | 120.00 | 100.00 | 110.00 | 110.00 | 1.11% | 73,267 |
| Mar 20, 2025 | 108.97 | 141.87 | 90.05 | 108.79 | 108.79 | 5.62% | 164,492 |
| Mar 19, 2025 | 72.75 | 111.74 | 72.00 | 103.00 | 103.00 | 42.94% | 123,019 |
| Mar 18, 2025 | 74.99 | 74.99 | 70.00 | 72.06 | 72.06 | 11.20% | 53,679 |
| Mar 17, 2025 | 58.50 | 67.51 | 56.12 | 64.80 | 64.80 | 22.70% | 60,406 |
| Mar 14, 2025 | 51.25 | 54.52 | 51.10 | 52.81 | 52.81 | 3.08% | 26,536 |