tiprankstipranks
DGL Group Limited (AU:DGL)
ASX:DGL
Australian Market
DGL
DGL Group Limited
RESEARCH TOOLSreports
Want to see AU:DGL full AI Analyst Report?

DGL Group Limited (DGL) Historical Prices

34 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 07, 2026
0.38
0.40
0.38
0.39
0.39
+5.41%
322,377
2.61
May 06, 2026
0.38
0.38
0.37
0.37
0.37
-3.90%
195,912
1.63
May 05, 2026
0.39
0.40
0.37
0.39
0.39
-1.28%
785,708
7.29
May 04, 2026
0.38
0.39
0.38
0.39
0.39
+2.63%
91,025
0.86
May 01, 2026
0.39
0.39
0.38
0.38
0.38
0.00%
134,326
1.29
Apr 30, 2026
0.40
0.40
0.38
0.38
0.38
-3.80%
539,103
5.64
Apr 29, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
351,779
3.91
Apr 28, 2026
0.40
0.40
0.38
0.40
0.40
0.00%
595,384
7.39
Apr 27, 2026
0.41
0.41
0.40
0.40
0.40
-2.47%
77,500
0.98
Apr 24, 2026
0.41
0.42
0.40
0.41
0.41
+1.25%
81,191
1.04
Apr 23, 2026
0.41
0.41
0.40
0.40
0.40
+1.27%
136,635
1.80
Apr 22, 2026
0.40
0.41
0.39
0.40
0.40
0.00%
221,441
3.06
Apr 21, 2026
0.38
0.40
0.38
0.40
0.40
+3.95%
738,050
12.17
Apr 20, 2026
0.38
0.39
0.38
0.38
0.38
0.00%
249,602
4.41
Apr 17, 2026
0.39
0.40
0.37
0.38
0.38
-3.80%
1,217,617
32.62
Apr 16, 2026
0.40
0.42
0.38
0.40
0.40
-26.17%
2,351,884
∞
Apr 15, 2026
0.54
0.56
0.53
0.54
0.54
0.00%
0
-
Apr 14, 2026
0.54
0.56
0.53
0.54
0.54
0.00%
0
-
Apr 13, 2026
0.54
0.56
0.53
0.54
0.54
0.00%
0
-
Apr 10, 2026
0.54
0.56
0.53
0.54
0.54
0.00%
0
-
Apr 09, 2026
0.54
0.56
0.53
0.54
0.54
0.00%
0
-
Apr 08, 2026
0.54
0.56
0.53
0.54
0.54
0.00%
0
-
Apr 07, 2026
0.54
0.56
0.53
0.54
0.54
0.00%
0
-
Apr 06, 2026
0.54
0.56
0.53
0.54
0.54
0.00%
0
-
Apr 03, 2026
0.54
0.56
0.53
0.54
0.54
0.00%
0
-
Apr 02, 2026
0.54
0.56
0.53
0.54
0.54
0.00%
0
-
Apr 01, 2026
0.54
0.56
0.53
0.54
0.54
0.00%
0
-
Mar 31, 2026
0.54
0.56
0.53
0.54
0.54
0.00%
0
-
Mar 30, 2026
0.54
0.56
0.53
0.54
0.54
0.00%
0
-
Mar 27, 2026
0.54
0.56
0.53
0.54
0.54
0.00%
0
-
Mar 26, 2026
0.54
0.56
0.53
0.54
0.54
0.00%
0
-
Mar 25, 2026
0.54
0.56
0.53
0.54
0.54
0.00%
0
-
Mar 24, 2026
0.54
0.56
0.53
0.54
0.54
0.00%
0
-
Mar 23, 2026
0.54
0.56
0.53
0.54
0.54
0.00%
0
-
Mar 20, 2026
0.54
0.56
0.53
0.54
0.54
0.00%
0
-
Mar 19, 2026
0.54
0.56
0.53
0.54
0.54
0.00%
0
-
Mar 18, 2026
0.54
0.56
0.53
0.54
0.54
0.00%
0
-
Mar 17, 2026
0.54
0.56
0.53
0.54
0.54
0.00%
0
-
Mar 16, 2026
0.54
0.56
0.53
0.54
0.54
0.00%
0
-
Mar 13, 2026
0.54
0.56
0.53
0.54
0.54
0.00%
0
-
Mar 12, 2026
0.54
0.56
0.53
0.54
0.54
0.00%
0
-
Mar 11, 2026
0.54
0.56
0.53
0.54
0.54
0.00%
0
-
Mar 10, 2026
0.54
0.56
0.53
0.54
0.54
0.00%
0
-
Mar 09, 2026
0.54
0.56
0.53
0.54
0.54
0.00%
0
-
Mar 06, 2026
0.54
0.56
0.53
0.54
0.54
0.00%
0
-
Mar 05, 2026
0.54
0.56
0.53
0.54
0.54
0.00%
0
-
Mar 04, 2026
0.54
0.56
0.53
0.54
0.54
0.00%
0
-
Mar 03, 2026
0.54
0.56
0.53
0.54
0.54
0.00%
0
-
Mar 02, 2026
0.54
0.56
0.53
0.54
0.54
0.00%
0
-
Feb 27, 2026
0.54
0.56
0.53
0.54
0.54
0.00%
0
-
Rows:
50