Diginex Limited (DGNX)
NASDAQ: DGNX · Real-Time Price · USD
67.87
+9.88 (17.04%)
At close: Feb 27, 2025, 4:00 PM
69.50
+1.63 (2.40%)
After-hours: Feb 27, 2025, 4:46 PM EST
Diginex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2025 | 55.99 | 61.91 | 49.00 | 57.99 | 57.99 | 10.56% | 96,384 |
| Feb 25, 2025 | 74.40 | 75.99 | 35.00 | 52.45 | 52.45 | -24.36% | 271,918 |
| Feb 24, 2025 | 59.69 | 73.34 | 51.50 | 69.34 | 69.34 | 38.68% | 176,433 |
| Feb 21, 2025 | 47.49 | 62.62 | 46.02 | 50.00 | 50.00 | 14.16% | 263,559 |
| Feb 20, 2025 | 43.33 | 44.98 | 42.50 | 43.80 | 43.80 | 4.29% | 32,631 |
| Feb 19, 2025 | 42.79 | 45.50 | 40.02 | 42.00 | 42.00 | -0.02% | 302,960 |
| Feb 18, 2025 | 46.97 | 49.41 | 40.00 | 42.01 | 42.01 | -6.12% | 71,308 |
| Feb 14, 2025 | 57.99 | 58.50 | 44.00 | 44.75 | 44.75 | -13.79% | 149,465 |
| Feb 13, 2025 | 49.99 | 55.00 | 49.99 | 51.91 | 51.91 | 9.05% | 96,019 |
| Feb 12, 2025 | 40.75 | 49.54 | 40.75 | 47.60 | 47.60 | 15.14% | 124,776 |
| Feb 11, 2025 | 39.10 | 43.99 | 38.50 | 41.34 | 41.34 | -7.06% | 59,290 |
| Feb 10, 2025 | 49.60 | 51.45 | 43.00 | 44.48 | 44.48 | -1.70% | 187,054 |
| Feb 7, 2025 | 39.83 | 53.00 | 39.83 | 45.25 | 45.25 | 15.14% | 350,208 |
| Feb 6, 2025 | 39.49 | 40.85 | 34.42 | 39.30 | 39.30 | 7.52% | 152,813 |
| Feb 5, 2025 | 37.08 | 41.00 | 32.31 | 36.55 | 36.55 | - | 98,799 |
| Feb 4, 2025 | 33.22 | 40.55 | 31.74 | 36.55 | 36.55 | 16.33% | 305,825 |
| Feb 3, 2025 | 33.28 | 34.73 | 24.00 | 31.42 | 31.42 | 7.42% | 166,918 |
| Jan 31, 2025 | 50.66 | 50.66 | 25.00 | 29.25 | 29.25 | -16.45% | 712,571 |
| Jan 30, 2025 | 43.49 | 49.50 | 32.51 | 35.01 | 35.01 | -30.19% | 479,300 |
| Jan 29, 2025 | 15.69 | 50.15 | 13.72 | 50.15 | 50.15 | 234.56% | 3,273,033 |
| Jan 28, 2025 | 8.68 | 17.80 | 8.40 | 14.99 | 14.99 | 59.13% | 1,738,241 |
| Jan 27, 2025 | 7.60 | 10.29 | 6.95 | 9.42 | 9.42 | 10.18% | 397,428 |
| Jan 24, 2025 | 10.00 | 10.26 | 6.64 | 8.55 | 8.55 | -32.94% | 582,521 |
| Jan 23, 2025 | 15.36 | 22.95 | 10.11 | 12.75 | 12.75 | 70.00% | 9,719,869 |