De Grey Mining Limited (DEG)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0025 | 0.208333333333 | 1.2 | 1.22 | 1.14 | 6024604 | 1.17106663 | DE |
| 4 | 0.1825 | 17.8921568627 | 1.02 | 1.22 | 1.005 | 7976927 | 1.11156941 | DE |
| 12 | -0.1575 | -11.5808823529 | 1.36 | 1.39 | 0.985 | 8108234 | 1.13763167 | DE |
| 26 | -0.0275 | -2.23577235772 | 1.23 | 1.39 | 0.985 | 5917391 | 1.18235728 | DE |
| 52 | -0.3525 | -22.6688102894 | 1.555 | 1.5675 | 0.985 | 4973878 | 1.21866294 | DE |
| 156 | -0.0175 | -1.43442622951 | 1.22 | 1.715 | 0.725 | 5256587 | 1.2018394 | DE |
| 260 | 1.1045 | 1127.04081633 | 0.098 | 1.715 | 0.039 | 6232937 | 0.95773269 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720764900 | 1.205 | 0.06 | 4.78 | 1.185 | 1.21 | 1.185 | 7365736 |
| 1720678500 | 1.15 | -0.02 | -1.29 | 1.17 | 1.175 | 1.145 | 6269360 |
| 1720592100 | 1.165 | 0 | 0.00 | 1.155 | 1.165 | 1.1399999 | 4328767 |
| 1720505700 | 1.165 | 0 | 0.22 | 1.17 | 1.185 | 1.155 | 5021631 |
| 1720419300 | 1.1625 | -0.02 | -1.90 | 1.2 | 1.2125 | 1.16 | 7137526 |
| 1720160100 | 1.185 | -0.02 | -1.66 | 1.2 | 1.2075 | 1.172 | 5639517 |
| 1720073700 | 1.205 | 0.03 | 2.34 | 1.205 | 1.22 | 1.19 | 8895353 |
| 1719987300 | 1.1775 | 0 | 0.00 | 1.19 | 1.19 | 1.165 | 3816190 |
| 1719900900 | 1.1775 | 0 | 0.43 | 1.175 | 1.19 | 1.17 | 6261517 |
| 1719814500 | 1.1725 | 0.03 | 2.18 | 1.1399999 | 1.175 | 1.125 | 7201313 |
| 1719555300 | 1.1475 | 0.07 | 6.25 | 1.115 | 1.1525 | 1.1 | 11839840 |
| 1719468900 | 1.08 | 0.01 | 0.47 | 1.07 | 1.085 | 1.05 | 6904153 |
| 1719382500 | 1.075 | -0.02 | -1.38 | 1.095 | 1.095 | 1.062 | 7753737 |
| 1719296100 | 1.09 | 0.02 | 1.40 | 1.075 | 1.095 | 1.065 | 6448579 |
| 1719209700 | 1.075 | 0 | 0.47 | 1.065 | 1.08 | 1.06 | 7318000 |
| 1718950500 | 1.07 | 0.01 | 0.47 | 1.085 | 1.09 | 1.065 | 18697037 |
| 1718864100 | 1.065 | 0.02 | 1.91 | 1.045 | 1.065 | 1.035 | 7753521 |
| 1718777700 | 1.045 | 0.03 | 2.70 | 1.025 | 1.045 | 1.02 | 5901221 |
| 1718691300 | 1.0175 | -0.02 | -1.45 | 1.025 | 1.025 | 1.0049999 | 10074497 |
| 1718604900 | 1.0325 | 0.03 | 2.74 | 1.02 | 1.0575 | 1.01 | 14911048 |
| 1718345700 | 1.0049999 | -0.02 | -1.95 | 1.0049999 | 1.01 | 0.985 | 9021055 |
| 1718259300 | 1.025 | -0.01 | -0.97 | 1.035 | 1.055 | 1.02 | 6837138 |
| 1718172900 | 1.035 | -0.03 | -2.82 | 1.055 | 1.06 | 1.03 | 6730199 |
| 1718086500 | 1.065 | -0.07 | -5.75 | 1.105 | 1.105 | 1.05 | 13591525 |
| 1717740900 | 1.1299999 | 0.02 | 1.57 | 1.125 | 1.145 | 1.12 | 7768946 |
| 1717654500 | 1.1125 | 0.02 | 1.60 | 1.11 | 1.12 | 1.095 | 6927739 |
| 1717568100 | 1.095 | -0.02 | -1.79 | 1.105 | 1.11 | 1.09 | 6020716 |
| 1717481700 | 1.115 | 0.02 | 1.59 | 1.105 | 1.125 | 1.105 | 3678974 |
| 1717395300 | 1.0975 | -0.03 | -2.88 | 1.125 | 1.135 | 1.095 | 5141217 |
| 1717136100 | 1.1299999 | 0.05 | 5.12 | 1.1 | 1.1399999 | 1.09 | 24519744 |
| 1717049700 | 1.075 | -0.06 | -5.29 | 1.12 | 1.135 | 1.075 | 13429336 |
| 1716963300 | 1.135 | 0.01 | 1.34 | 1.135 | 1.155 | 1.1275 | 8557136 |
| 1716876900 | 1.12 | 0.01 | 1.13 | 1.11 | 1.1325 | 1.11 | 7316862 |
| 1716790500 | 1.1075 | 0 | 0.23 | 1.11 | 1.1299999 | 1.1 | 6571757 |
| 1716531300 | 1.105 | -0.01 | -0.45 | 1.1 | 1.12 | 1.095 | 11188087 |
| 1716444900 | 1.11 | -0.04 | -3.06 | 1.1299999 | 1.1299999 | 1.095 | 12567996 |
| 1716358500 | 1.145 | -0.02 | -1.29 | 1.16 | 1.165 | 1.1399999 | 5058794 |
| 1716272100 | 1.16 | -0.05 | -4.13 | 1.185 | 1.2 | 1.152 | 7841386 |
| 1716185700 | 1.21 | 0.04 | 3.42 | 1.21 | 1.23 | 1.202 | 13363137 |
| 1715926500 | 1.17 | -0.01 | -0.85 | 1.18 | 1.195 | 1.165 | 20111576 |
| 1715840100 | 1.18 | 0.04 | 3.51 | 1.15 | 1.2 | 1.15 | 13380636 |
| 1715753700 | 1.1399999 | 0 | 0.00 | 1.145 | 1.165 | 1.1399999 | 5889463 |
| 1715667300 | 1.1399999 | -0.02 | -1.72 | 1.155 | 1.165 | 1.1299999 | 9088093 |
| 1715580900 | 1.16 | -0.07 | -5.31 | 1.205 | 1.2175 | 1.16 | 9125766 |
| 1715321700 | 1.225 | -0.04 | -2.78 | 1.17 | 1.27 | 1.15 | 19877726 |
| 1715235300 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1715148900 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1715062500 | 1.26 | 0.02 | 1.61 | 1.2549999 | 1.2649999 | 1.235 | 2605169 |
| 1714976100 | 1.24 | -0.01 | -0.40 | 1.245 | 1.26 | 1.24 | 2676024 |
| 1714716900 | 1.245 | -0.03 | -1.97 | 1.2649999 | 1.27 | 1.24 | 2726921 |
| 1714630500 | 1.27 | 0.01 | 0.79 | 1.2649999 | 1.28 | 1.2549999 | 2298162 |
| 1714544100 | 1.26 | -0.05 | -3.82 | 1.28 | 1.28 | 1.2525 | 3759029 |
| 1714457700 | 1.31 | -0.02 | -1.13 | 1.335 | 1.345 | 1.31 | 1505971 |
| 1714371300 | 1.325 | 0.02 | 1.53 | 1.31 | 1.3325 | 1.295 | 3247821 |
| 1714112100 | 1.305 | -0.01 | -0.38 | 1.315 | 1.32 | 1.3 | 3330298 |
| 1713939300 | 1.31 | 0.03 | 1.95 | 1.295 | 1.325 | 1.285 | 3399680 |
| 1713852900 | 1.285 | -0.04 | -3.02 | 1.3 | 1.3025 | 1.26 | 6062730 |
| 1713766500 | 1.325 | -0.03 | -2.21 | 1.36 | 1.3899999 | 1.3174999 | 9305759 |
| 1713507300 | 1.355 | 0.03 | 2.07 | 1.31 | 1.3799999 | 1.295 | 6206136 |
| 1713420900 | 1.3274999 | -0.03 | -2.39 | 1.335 | 1.355 | 1.325 | 3858679 |
| 1713334500 | 1.36 | 0.07 | 5.43 | 1.29 | 1.365 | 1.29 | 5426806 |
| 1713248100 | 1.29 | -0.03 | -1.90 | 1.305 | 1.32 | 1.285 | 4597368 |
| 1713161700 | 1.315 | -0.06 | -4.01 | 1.34 | 1.36 | 1.31 | 5131294 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
