DFA Australia Limited (DGCE)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718950500 | 25.36 | 0.04 | 0.16 | 25.2 | 25.36 | 25.2 | 298 |
| 1718864100 | 25.32 | 0.04 | 0.16 | 25.28 | 25.33 | 25.16 | 11051 |
| 1718777700 | 25.28 | -0.14 | -0.55 | 25.38 | 25.38 | 25.28 | 2000 |
| 1718691300 | 25.42 | 0.11 | 0.43 | 25.44 | 25.44 | 25.42 | 39 |
| 1718604900 | 25.31 | -0.01 | -0.04 | 25.29 | 25.31 | 25.23 | 1432 |
| 1718345700 | 25.32 | -0.08 | -0.31 | 25.37 | 25.37 | 25.32 | 95 |
| 1718259300 | 25.4 | 0.1 | 0.40 | 25.39 | 25.4 | 25.36 | 525 |
| 1718172900 | 25.3 | -0.11 | -0.43 | 25.33 | 25.35 | 25.3 | 436 |
| 1718086500 | 25.41 | 0.11 | 0.43 | 25.4 | 25.41 | 25.35 | 3374 |
| 1717740900 | 25.3 | -0.04 | -0.16 | 25.28 | 25.31 | 25.24 | 2834 |
| 1717654500 | 25.34 | 0.2 | 0.80 | 25.31 | 25.34 | 25.26 | 3236 |
| 1717568100 | 25.14 | 0.04 | 0.16 | 25.17 | 25.17 | 25.14 | 960 |
| 1717481700 | 25.1 | -0.17 | -0.67 | 25.1 | 25.12 | 25.1 | 1757 |
| 1717395300 | 25.27 | 0.23 | 0.92 | 25.32 | 25.32 | 25.27 | 234 |
| 1717136100 | 25.04 | 0.08 | 0.32 | 25.03 | 25.04 | 24.99 | 10862 |
| 1717049700 | 24.96 | -0.13 | -0.52 | 25 | 25.01 | 24.96 | 2450 |
| 1716963300 | 25.09 | -0.11 | -0.44 | 25.22 | 25.22 | 25.09 | 240 |
| 1716876900 | 25.2 | -0.01 | -0.04 | 25.26 | 25.26 | 25.2 | 1120 |
| 1716790500 | 25.21 | 0 | 0.00 | 25.28 | 25.28 | 25.21 | 2029 |
| 1716531300 | 25.21 | -0.16 | -0.63 | 25.18 | 25.25 | 25.17 | 20397 |
| 1716444900 | 25.37 | 0.06 | 0.24 | 25.37 | 25.41 | 25.35 | 5038 |
| 1716358500 | 25.31 | -0.01 | -0.04 | 25.32 | 25.32 | 25.3 | 3286 |
| 1716272100 | 25.32 | 0.13 | 0.52 | 25.29 | 25.32 | 25.29 | 418 |
| 1716185700 | 25.19 | -0.03 | -0.12 | 25.21 | 25.21 | 25.19 | 7700 |
| 1715926500 | 25.22 | -0.09 | -0.36 | 25.18 | 25.24 | 25.18 | 6671 |
| 1715840100 | 25.31 | 0.11 | 0.44 | 25.21 | 25.33 | 25.16 | 23696 |
| 1715753700 | 25.2 | 0.04 | 0.16 | 25.27 | 25.27 | 25.2 | 60 |
| 1715667300 | 25.16 | 0 | 0.00 | 25.17 | 25.17 | 25.15 | 1440 |
| 1715580900 | 25.16 | 0.03 | 0.12 | 25.13 | 25.2 | 25.13 | 4733 |
| 1715321700 | 25.13 | 0.08 | 0.32 | 25.12 | 25.13 | 25.08 | 7989 |
| 1715235300 | 25.05 | 0 | 0.00 | 25.05 | 25.06 | 25.05 | 144 |
| 1715148900 | 25.05 | 0.1 | 0.40 | 25.03 | 25.05 | 25.03 | 1650 |
| 1715062500 | 24.95 | 0.23 | 0.93 | 24.88 | 24.95 | 24.88 | 2192 |
| 1714976100 | 24.72 | 0.14 | 0.57 | 24.67 | 24.72 | 24.67 | 567 |
| 1714716900 | 24.58 | 0.01 | 0.04 | 24.58 | 24.58 | 24.58 | 1857 |
| 1714630500 | 24.57 | -0.17 | -0.69 | 24.63 | 24.67 | 24.57 | 612 |
| 1714544100 | 24.74 | -0.15 | -0.60 | 24.71 | 24.75 | 24.7 | 1804 |
| 1714457700 | 24.89 | 0.21 | 0.85 | 24.77 | 24.89 | 24.77 | 5820 |
| 1714371300 | 24.68 | -0.06 | -0.24 | 24.88 | 24.92 | 24.68 | 80425 |
| 1714112100 | 24.74 | -0.21 | -0.84 | 24.82 | 24.82 | 24.74 | 1351 |
| 1713939300 | 24.95 | 0.15 | 0.60 | 24.92 | 24.95 | 24.91 | 457 |
| 1713852900 | 24.8 | 0.06 | 0.24 | 24.8 | 24.8 | 24.79 | 4389 |
| 1713766500 | 24.74 | 0.09 | 0.37 | 24.77 | 24.77 | 24.71 | 1722 |
| 1713507300 | 24.65 | -0.13 | -0.52 | 24.7 | 24.7 | 24.5 | 484 |
| 1713420900 | 24.78 | -0.21 | -0.84 | 24.78 | 24.79 | 24.75 | 129 |
| 1713334500 | 24.99 | 0.05 | 0.20 | 25.02 | 25.02 | 24.95 | 6018 |
| 1713248100 | 24.94 | -0.17 | -0.68 | 25.1 | 25.1 | 24.94 | 301 |
| 1713161700 | 25.11 | -0.09 | -0.36 | 25.16 | 25.16 | 25.11 | 465 |
| 1712902500 | 25.2 | 0.08 | 0.32 | 25.18 | 25.21 | 25.18 | 3274 |
| 1712816100 | 25.12 | 0 | 0.00 | 25.13 | 25.17 | 25.12 | 3277 |
| 1712729700 | 25.12 | 0 | 0.00 | 25.09 | 25.14 | 25.09 | 24976 |
| 1712643300 | 25.12 | -0.02 | -0.08 | 25.15 | 25.15 | 25.11 | 2344 |
| 1712556900 | 25.14 | 0.17 | 0.68 | 25.24 | 25.25 | 25.14 | 449 |
| 1712294100 | 24.97 | -0.29 | -1.15 | 24.94 | 24.97 | 24.92 | 133 |
| 1712207700 | 25.26 | 0.02 | 0.08 | 25.29 | 25.31 | 25.25 | 10806 |
| 1712121300 | 25.24 | -0.3 | -1.17 | 25.32 | 25.33 | 25.24 | 5247 |
| 1712034900 | 25.54 | 0 | 0.00 | 25.59 | 25.61 | 25.54 | 3870 |
| 1711602900 | 25.54 | 0.11 | 0.43 | 25.57 | 25.6 | 25.5 | 2689 |
| 1711516500 | 25.43 | 0.07 | 0.28 | 25.31 | 25.43 | 25.31 | 3519 |
| 1711430100 | 25.36 | -0.01 | -0.04 | 25.35 | 25.36 | 25.3 | 7298 |
| 1711343700 | 25.37 | -0.07 | -0.28 | 25.41 | 25.42 | 25.3 | 6331 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
