Skip to main content
DGL Group Limited (ASX:DGL)
Australia flag Australia · Delayed Price · Currency is AUD
0.535
0.00 (0.00%)
At close: Sep 30, 2025

DGL Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20250.540.560.530.540.54-124,896
Sep 29, 20250.540.580.540.540.540.94%431,412
Sep 26, 20250.500.540.490.530.538.16%438,734
Sep 25, 20250.470.490.470.490.494.26%92,480
Sep 24, 20250.470.480.470.470.47-97,401
Sep 23, 20250.470.480.470.470.47-22,176
Sep 22, 20250.470.480.470.470.47-61,685
Sep 19, 20250.470.480.470.470.47-2.08%40,513
Sep 18, 20250.480.480.470.480.48-113,793
Sep 17, 20250.490.490.480.480.48-2.04%58,640
Sep 16, 20250.490.500.470.490.492.08%315,460
Sep 15, 20250.460.490.460.480.48-522,679
Sep 12, 20250.470.480.470.480.481.05%200,142
Sep 11, 20250.460.480.460.480.485.56%296,255
Sep 10, 20250.460.470.450.450.45-2.17%141,056
Sep 9, 20250.480.480.450.460.46-4.17%509,653
Sep 8, 20250.450.490.450.480.486.67%187,143
Sep 5, 20250.450.460.430.450.455.88%123,032
Sep 4, 20250.430.430.420.430.43-1.16%321,923
Sep 3, 20250.440.440.430.430.43-1.15%112,873
Sep 2, 20250.420.440.420.440.443.57%167,569
Sep 1, 20250.440.440.420.420.42-4.55%158,947
Aug 29, 20250.480.480.400.440.44-6.38%852,479
Aug 28, 20250.470.490.450.470.47-126,920
Aug 27, 20250.470.470.460.470.471.08%189,680
Aug 26, 20250.450.470.450.470.474.49%57,683
Aug 25, 20250.450.450.440.450.45-3.26%48,783
Aug 22, 20250.440.460.440.460.466.98%216,496
Aug 21, 20250.440.450.420.430.43-1.15%191,241
Aug 20, 20250.470.480.440.440.44-9.37%81,236
Aug 19, 20250.480.480.460.480.48-94,318
Aug 18, 20250.460.520.460.480.482.13%511,523
Aug 15, 20250.420.480.420.470.4713.25%460,108
Aug 14, 20250.400.420.400.420.421.22%44,180
Aug 13, 20250.410.410.400.410.411.23%90,059
Aug 12, 20250.400.410.400.410.411.25%131,542
Aug 11, 20250.400.400.390.400.40-1.23%225,687
Aug 8, 20250.390.410.390.410.415.19%178,265
Aug 7, 20250.390.400.390.390.39-2.53%110,527
Aug 6, 20250.380.400.380.400.40-169,730
Aug 5, 20250.380.400.380.400.403.95%45,666
Aug 4, 20250.380.390.380.380.38-1.30%71,425
Aug 1, 20250.400.400.380.390.39-3.75%239,058
Jul 31, 20250.400.400.390.400.402.56%74,329
Jul 30, 20250.390.400.390.390.39-1.27%49,163
Jul 29, 20250.390.400.390.400.401.28%23,256
Jul 28, 20250.400.400.390.390.39-1.27%34,512
Jul 25, 20250.400.400.390.400.40-40,644
Jul 24, 20250.400.410.400.400.40-1.25%24,061
Jul 23, 20250.400.400.390.400.401.27%238,593
Jul 22, 20250.400.410.400.400.40-2.47%11,202
Jul 21, 20250.400.410.400.410.412.53%24,110
Jul 18, 20250.390.400.390.400.40-1.25%69,770
Jul 17, 20250.400.400.400.400.401.27%171,020
Jul 16, 20250.400.400.390.400.40-65,435
Jul 15, 20250.390.400.390.400.40-70,120
Jul 14, 20250.390.400.390.400.40-60,752
Jul 11, 20250.390.400.380.400.403.95%86,591
Jul 10, 20250.380.380.380.380.38-1.30%3,500
Jul 9, 20250.380.390.380.390.394.05%73,586
Jul 8, 20250.380.380.370.370.371.37%8,156
Jul 7, 20250.390.390.370.370.37-3.95%18,355
Jul 4, 20250.380.390.370.380.382.70%144,660
Jul 3, 20250.390.390.370.370.37-5.13%103,379
Jul 2, 20250.370.390.370.390.396.85%495,581
Jul 1, 20250.360.370.360.370.37-25,794
Jun 30, 20250.370.370.360.370.37-288,286
Jun 27, 20250.360.370.350.370.371.39%240,577
Jun 26, 20250.360.370.360.360.36-179,589
Jun 25, 20250.360.370.360.360.36-302,238
Jun 24, 20250.370.370.360.360.36-1.37%693,191
Jun 23, 20250.370.380.370.370.37-1.35%167,804
Jun 20, 20250.370.370.360.370.37-1,310,687
Jun 19, 20250.380.380.360.370.37-2.63%361,899
Jun 18, 20250.390.400.380.380.38-2.56%350,373
Jun 17, 20250.390.400.390.390.39-1.27%39,600
Jun 16, 20250.400.400.390.400.40-1.25%47,847
Jun 13, 20250.400.410.400.400.40-138,173
Jun 12, 20250.410.410.400.400.40-287,814
Jun 11, 20250.400.410.400.400.40-93,351
Jun 10, 20250.400.410.400.400.402.56%467,055
Jun 6, 20250.410.420.390.390.39-4.88%414,157
Jun 5, 20250.410.420.410.410.41-160,781
Jun 4, 20250.420.420.410.410.41-42,185
Jun 3, 20250.410.420.410.410.41-167,008
Jun 2, 20250.410.420.410.410.41-1.20%577,441
May 30, 20250.420.420.420.420.42-1.19%58,524
May 29, 20250.420.420.410.420.422.44%82,404
May 28, 20250.420.420.410.410.41-1.20%115,611
May 27, 20250.420.420.420.420.421.22%50,863
May 26, 20250.420.430.410.410.41-3.53%117,820
May 23, 20250.420.430.420.430.432.41%118,309
May 22, 20250.420.420.420.420.42-68,080
May 21, 20250.430.430.420.420.42-1.19%174,821
May 20, 20250.430.440.420.420.42-2.33%131,321
May 19, 20250.430.430.430.430.431.18%67,165
May 16, 20250.420.440.420.430.431.19%41,760
May 15, 20250.440.440.420.420.42-2.33%78,086
May 14, 20250.430.440.430.430.43-57,226
May 13, 20250.430.460.420.430.431.18%354,551