Diginex Limited (DGNX)
NASDAQ: DGNX · Real-Time Price · USD
57.89
+0.92 (1.61%)
At close: Aug 22, 2025, 4:00 PM
57.42
-0.47 (-0.81%)
After-hours: Aug 22, 2025, 7:59 PM EDT
Diginex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 55.59 | 59.25 | 55.50 | 57.89 | 57.89 | 1.61% | 25,793 |
| Aug 21, 2025 | 54.30 | 61.50 | 54.23 | 56.97 | 56.97 | 2.28% | 44,240 |
| Aug 20, 2025 | 55.61 | 57.00 | 54.00 | 55.70 | 55.70 | -0.54% | 26,594 |
| Aug 19, 2025 | 54.31 | 58.10 | 53.73 | 56.00 | 56.00 | 0.48% | 25,431 |
| Aug 18, 2025 | 54.50 | 55.90 | 50.04 | 55.73 | 55.73 | 5.55% | 33,633 |
| Aug 15, 2025 | 54.51 | 54.51 | 50.00 | 52.80 | 52.80 | -3.90% | 20,117 |
| Aug 14, 2025 | 54.00 | 59.00 | 53.10 | 54.94 | 54.94 | -3.61% | 24,376 |
| Aug 13, 2025 | 52.50 | 59.50 | 51.00 | 57.00 | 57.00 | 10.77% | 36,693 |
| Aug 12, 2025 | 46.84 | 52.91 | 46.84 | 51.46 | 51.46 | 11.51% | 32,239 |
| Aug 11, 2025 | 44.62 | 48.00 | 44.50 | 46.15 | 46.15 | 4.65% | 20,954 |
| Aug 8, 2025 | 45.20 | 48.00 | 43.35 | 44.10 | 44.10 | -5.16% | 28,192 |
| Aug 7, 2025 | 47.00 | 47.33 | 45.10 | 46.50 | 46.50 | -0.64% | 30,552 |
| Aug 6, 2025 | 48.46 | 49.71 | 46.50 | 46.80 | 46.80 | -7.29% | 48,637 |
| Aug 5, 2025 | 52.60 | 54.00 | 45.83 | 50.48 | 50.48 | -4.01% | 48,492 |
| Aug 4, 2025 | 54.09 | 58.36 | 52.00 | 52.59 | 52.59 | -5.77% | 51,042 |
| Aug 1, 2025 | 51.86 | 57.69 | 51.00 | 55.81 | 55.81 | 5.30% | 47,280 |
| Jul 31, 2025 | 55.09 | 56.14 | 50.03 | 53.00 | 53.00 | -5.15% | 54,059 |
| Jul 30, 2025 | 54.51 | 56.00 | 52.30 | 55.88 | 55.88 | 5.28% | 75,707 |
| Jul 29, 2025 | 54.00 | 61.24 | 52.10 | 53.08 | 53.08 | -1.74% | 72,543 |
| Jul 28, 2025 | 55.00 | 58.98 | 51.88 | 54.02 | 54.02 | 5.45% | 76,412 |
| Jul 25, 2025 | 55.21 | 56.28 | 48.16 | 51.23 | 51.23 | -9.01% | 44,159 |
| Jul 24, 2025 | 59.45 | 59.48 | 55.68 | 56.30 | 56.30 | -5.33% | 27,441 |
| Jul 23, 2025 | 58.50 | 60.00 | 56.50 | 59.47 | 59.47 | 6.06% | 23,002 |
| Jul 22, 2025 | 57.62 | 59.69 | 55.85 | 56.07 | 56.07 | -1.84% | 26,691 |
| Jul 21, 2025 | 60.51 | 63.93 | 56.51 | 57.12 | 57.12 | -7.06% | 30,269 |
| Jul 18, 2025 | 68.50 | 68.50 | 59.20 | 61.46 | 61.46 | -7.23% | 30,995 |
| Jul 17, 2025 | 65.80 | 68.50 | 63.25 | 66.25 | 66.25 | 0.59% | 33,203 |
| Jul 16, 2025 | 60.94 | 68.24 | 56.56 | 65.86 | 65.86 | 11.17% | 130,055 |
| Jul 15, 2025 | 61.50 | 61.96 | 59.00 | 59.24 | 59.24 | -4.45% | 27,193 |
| Jul 14, 2025 | 58.30 | 64.00 | 58.00 | 62.00 | 62.00 | -6.77% | 56,335 |
| Jul 11, 2025 | 67.62 | 71.30 | 60.00 | 66.50 | 66.50 | 5.52% | 62,958 |
| Jul 10, 2025 | 56.79 | 71.30 | 54.70 | 63.02 | 63.02 | 15.63% | 113,797 |
| Jul 9, 2025 | 53.00 | 55.19 | 51.35 | 54.50 | 54.50 | 6.13% | 35,848 |
| Jul 8, 2025 | 47.31 | 56.00 | 47.00 | 51.35 | 51.35 | 8.54% | 40,881 |
| Jul 7, 2025 | 44.50 | 47.45 | 44.50 | 47.31 | 47.31 | 7.25% | 17,595 |
| Jul 3, 2025 | 46.99 | 48.00 | 44.01 | 44.11 | 44.11 | -6.84% | 23,337 |
| Jul 2, 2025 | 48.75 | 48.75 | 45.00 | 47.35 | 47.35 | -2.57% | 14,215 |
| Jul 1, 2025 | 51.91 | 51.91 | 46.40 | 48.60 | 48.60 | -5.52% | 18,125 |
| Jun 30, 2025 | 50.80 | 52.40 | 47.15 | 51.44 | 51.44 | 0.27% | 24,805 |
| Jun 27, 2025 | 45.50 | 53.00 | 42.53 | 51.30 | 51.30 | 11.59% | 56,221 |
| Jun 26, 2025 | 50.00 | 51.15 | 44.32 | 45.97 | 45.97 | -9.13% | 28,972 |
| Jun 25, 2025 | 50.00 | 55.50 | 49.04 | 50.59 | 50.59 | 8.66% | 55,286 |
| Jun 24, 2025 | 41.67 | 47.50 | 40.88 | 46.56 | 46.56 | 9.99% | 37,462 |
| Jun 23, 2025 | 41.11 | 44.29 | 41.11 | 42.33 | 42.33 | -5.93% | 20,424 |
| Jun 20, 2025 | 45.58 | 46.23 | 42.00 | 45.00 | 45.00 | -3.25% | 40,353 |
| Jun 18, 2025 | 46.70 | 48.32 | 45.47 | 46.51 | 46.51 | -2.76% | 25,169 |
| Jun 17, 2025 | 46.00 | 51.40 | 44.25 | 47.83 | 47.83 | 3.71% | 35,413 |
| Jun 16, 2025 | 48.19 | 51.52 | 45.20 | 46.12 | 46.12 | -7.56% | 54,542 |
| Jun 13, 2025 | 50.20 | 52.50 | 46.45 | 49.89 | 49.89 | -4.88% | 27,334 |
| Jun 12, 2025 | 53.00 | 54.00 | 50.00 | 52.45 | 52.45 | -7.93% | 29,585 |