Skip to main content
DigiCo Infrastructure REIT (ASX:DGT)
Australia flag Australia · Delayed Price · Currency is AUD
1.880
-0.150 (-7.39%)
At close: Mar 9, 2026

ASX:DGT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.981.981.911.92--5.32%773,880
Mar 6, 20262.052.082.002.032.03-1.93%1,854,009
Mar 5, 20262.002.101.962.072.074.55%2,446,266
Mar 4, 20261.911.981.881.981.982.33%2,609,474
Mar 3, 20262.032.071.921.941.94-4.68%3,329,982
Mar 2, 20262.042.042.002.032.03-1.46%2,335,751
Feb 27, 20262.132.132.062.062.06-1.90%3,964,554
Feb 26, 20262.062.132.032.102.101.94%3,056,778
Feb 25, 20262.062.102.042.062.06-2,378,624
Feb 24, 20262.102.132.042.062.06-0.96%4,872,124
Feb 23, 20262.222.241.992.082.08-5.02%5,956,173
Feb 20, 20262.332.452.162.192.19-3.95%5,533,528
Feb 19, 20262.232.292.162.282.282.70%1,839,907
Feb 18, 20262.272.272.192.222.22-1.33%1,363,330
Feb 17, 20262.242.252.192.252.25-1,855,642
Feb 16, 20262.222.282.222.252.252.27%1,768,985
Feb 13, 20262.272.272.202.202.20-2.65%1,714,683
Feb 12, 20262.292.332.242.262.26-2.16%3,111,689
Feb 11, 20262.252.332.242.312.312.67%2,387,112
Feb 10, 20262.312.332.252.252.25-1.75%2,161,491
Feb 9, 20262.332.342.292.292.290.88%1,964,199
Feb 6, 20262.302.332.232.272.27-4.22%2,971,810
Feb 5, 20262.472.472.372.372.37-1.66%1,405,914
Feb 4, 20262.462.532.372.412.41-3.21%2,840,423
Feb 3, 20262.592.602.492.492.49-2.73%1,495,216
Feb 2, 20262.542.612.542.562.56-0.39%1,431,456
Jan 30, 20262.632.652.562.572.57-1.15%1,912,424
Jan 29, 20262.652.712.602.602.60-4.06%1,917,785
Jan 28, 20262.692.812.672.712.713.83%4,139,891
Jan 27, 20262.732.732.612.612.61-4.04%1,624,250
Jan 23, 20262.682.752.672.722.723.03%1,870,754
Jan 22, 20262.662.672.582.642.64-1.49%1,725,838
Jan 21, 20262.752.752.632.682.68-3.60%1,537,139
Jan 20, 20262.772.792.682.782.78-0.36%1,517,422
Jan 19, 20262.812.832.752.792.79-0.36%1,131,561
Jan 16, 20262.712.832.712.802.803.70%1,672,093
Jan 15, 20262.722.722.662.702.70-0.37%924,107
Jan 14, 20262.762.762.682.712.71-1.45%1,124,919
Jan 13, 20262.752.812.722.752.751.10%2,065,672
Jan 12, 20262.742.832.702.722.721.12%1,020,923
Jan 9, 20262.782.782.692.692.69-4.27%637,588
Jan 8, 20262.702.812.682.812.812.93%1,407,583
Jan 7, 20262.712.752.682.732.731.49%959,718
Jan 6, 20262.772.792.672.692.69-2.18%1,194,772
Jan 5, 20262.792.822.732.752.75-0.72%795,841
Jan 2, 20262.792.802.732.772.770.36%778,584
Dec 31, 20252.682.802.632.762.762.60%1,140,335
Dec 30, 20252.682.702.632.692.69-1.47%954,153
Dec 29, 20252.832.832.682.732.67-1.09%1,098,953
Dec 24, 20252.742.802.722.762.70-0.72%573,178
Dec 23, 20252.762.812.732.782.720.72%1,347,800
Dec 22, 20252.762.792.692.762.700.36%1,984,692
Dec 19, 20252.622.792.612.752.697.00%12,211,240
Dec 18, 20252.432.622.432.572.511.58%4,528,849
Dec 17, 20252.472.582.442.532.473.27%1,943,043
Dec 16, 20252.452.512.382.452.40-1.21%2,058,703
Dec 15, 20252.382.552.342.482.433.77%2,190,789
Dec 12, 20252.382.432.342.392.342.14%1,533,259
Dec 11, 20252.392.422.312.342.29-2.50%4,507,555
Dec 10, 20252.512.512.402.402.35-2.44%1,689,330
Dec 9, 20252.452.482.422.462.41-1.60%4,887,520
Dec 8, 20252.562.562.482.502.45-1.19%1,433,616
Dec 5, 20252.512.572.512.532.472.02%1,247,542
Dec 4, 20252.502.512.452.482.43-0.80%1,602,746
Dec 3, 20252.502.552.472.502.450.40%979,319
Dec 2, 20252.522.592.482.492.44-3.11%1,279,677
Dec 1, 20252.752.792.542.572.51-8.21%2,221,394
Nov 28, 20252.682.852.682.802.744.87%3,041,973
Nov 27, 20252.492.682.472.672.618.10%3,474,997
Nov 26, 20252.472.522.462.472.420.82%1,536,903
Nov 25, 20252.472.492.422.452.40-0.41%2,296,038
Nov 24, 20252.462.492.422.462.411.65%1,639,908
Nov 21, 20252.402.452.342.422.37-2.42%2,234,129
Nov 20, 20252.432.552.432.482.433.33%1,691,144
Nov 19, 20252.342.412.312.402.352.13%1,961,684
Nov 18, 20252.462.462.342.352.30-5.62%2,572,994
Nov 17, 20252.402.492.362.492.445.06%1,666,199
Nov 14, 20252.422.452.362.372.32-4.44%1,969,217
Nov 13, 20252.602.622.462.482.43-4.62%2,158,796
Nov 12, 20252.782.812.532.602.54-2.26%2,745,643
Nov 11, 20252.702.722.632.662.60-0.37%1,396,620
Nov 10, 20252.612.672.582.672.612.30%814,294
Nov 7, 20252.632.682.592.612.55-2.61%1,446,193
Nov 6, 20252.672.702.612.682.621.52%2,229,452
Nov 5, 20252.702.702.552.642.58-2.94%2,527,118
Nov 4, 20252.652.772.642.722.662.64%2,236,293
Nov 3, 20252.682.682.602.652.591.53%1,185,041
Oct 31, 20252.622.652.602.612.55-0.38%1,465,566
Oct 30, 20252.582.642.572.622.56-1.50%1,731,820
Oct 29, 20252.712.752.652.662.60-1.85%1,856,312
Oct 28, 20252.752.752.632.712.65-0.37%1,985,683
Oct 27, 20252.892.892.722.722.66-2.86%1,373,905
Oct 24, 20252.762.832.742.802.741.45%1,706,911
Oct 23, 20252.772.862.742.762.70-2.82%1,230,575
Oct 22, 20252.802.872.742.842.781.43%2,209,787
Oct 21, 20252.842.842.772.802.74-0.71%2,281,316
Oct 20, 20252.882.882.802.822.76-2.08%1,298,978
Oct 17, 20252.982.982.882.882.82-3.36%2,400,087
Oct 16, 20252.973.012.902.982.911.02%1,835,266
Oct 15, 20252.902.982.882.952.891.37%1,977,357