Diginex Limited (DGNX)
NASDAQ: DGNX · Real-Time Price · USD
55.81
+2.81 (5.30%)
At close: Aug 1, 2025, 4:00 PM
56.00
+0.19 (0.34%)
After-hours: Aug 1, 2025, 7:20 PM EDT
ATSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 60.67 | 62.15 | 52.00 | 56.97 | 56.97 | 0.28% | 56,153 |
| Jun 10, 2025 | 70.99 | 70.99 | 54.00 | 56.81 | 56.81 | -11.65% | 77,055 |
| Jun 9, 2025 | 73.98 | 73.98 | 60.40 | 64.30 | 64.30 | 2.06% | 81,034 |
| Jun 6, 2025 | 44.90 | 67.52 | 44.63 | 63.00 | 63.00 | 48.24% | 114,948 |
| Jun 5, 2025 | 45.00 | 46.96 | 41.58 | 42.50 | 42.50 | -7.37% | 38,343 |
| Jun 4, 2025 | 43.00 | 47.00 | 43.00 | 45.88 | 45.88 | -0.22% | 26,090 |
| Jun 3, 2025 | 46.08 | 47.32 | 39.01 | 45.98 | 45.98 | 0.68% | 77,922 |
| Jun 2, 2025 | 54.51 | 56.00 | 45.00 | 45.67 | 45.67 | -15.13% | 66,409 |
| May 30, 2025 | 60.18 | 60.74 | 53.81 | 53.81 | 53.81 | -7.56% | 45,401 |
| May 29, 2025 | 62.50 | 64.00 | 58.01 | 58.21 | 58.21 | -5.35% | 31,688 |
| May 28, 2025 | 63.27 | 67.00 | 57.10 | 61.50 | 61.50 | 1.47% | 47,505 |
| May 27, 2025 | 64.10 | 68.54 | 58.60 | 60.61 | 60.61 | 6.31% | 73,262 |
| May 23, 2025 | 65.00 | 67.50 | 55.00 | 57.01 | 57.01 | -12.01% | 87,317 |
| 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 |