
Desane Group Holdings Limited (DGH)
ASX
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.04 | -5 | 0.8 | 0.825 | 0.76 | 19008 | 0.79821255 | DE |
4 | -0.12 | -13.6363636364 | 0.88 | 0.88 | 0.76 | 20617 | 0.81421286 | DE |
12 | -0.11 | -12.6436781609 | 0.87 | 0.925 | 0.76 | 15608 | 0.81705328 | DE |
26 | -0.11 | -12.6436781609 | 0.87 | 0.93 | 0.76 | 16295 | 0.85819639 | DE |
52 | -0.185 | -19.5767195767 | 0.945 | 0.99 | 0.76 | 20909 | 0.89567425 | DE |
156 | -0.43 | -36.1344537815 | 1.19 | 1.19 | 0.76 | 14415 | 0.9246227 | DE |
260 | -0.34 | -30.9090909091 | 1.1 | 1.35 | 0.76 | 15213 | 1.0740168 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1743052500 | 0.79 | 0.01 | 1.28 | 0.79 | 0.79 | 0.77 | 16604 |
1742966100 | 0.78 | -0.01 | -1.27 | 0.79 | 0.79 | 0.78 | 15000 |
1742879700 | 0.79 | 0.02 | 2.60 | 0.8 | 0.8 | 0.79 | 23190 |
1742793300 | 0.77 | -0.055 | -6.67 | 0.78 | 0.78 | 0.77 | 10000 |
1742534100 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
1742447700 | 0.825 | 0 | 0.00 | 0.8 | 0.825 | 0.785 | 27840 |
1742361300 | 0.825 | -0.015 | -1.79 | 0.825 | 0.825 | 0.8199999 | 42395 |
1742274900 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
1742188500 | 0.84 | 0.0200001 | 2.44 | 0.84 | 0.84 | 0.84 | 20000 |
1741929300 | 0.8199999 | -0.06 | -6.82 | 0.84 | 0.84 | 0.8199999 | 25014 |
1741842900 | 0.88 | -0.045 | -4.86 | 0.88 | 0.88 | 0.88 | 1500 |
1741756500 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
1741670100 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
1741583700 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
1741324500 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
1741238100 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
1741151700 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
1741065300 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
1740978900 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
1740719700 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
1740633300 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
1740546900 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
1740460500 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
1740374100 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
1740114900 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
1740028500 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
1739942100 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
1739855700 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
1739769300 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
1739510100 | 0.925 | 0.015 | 1.65 | 0.925 | 0.925 | 0.925 | 1000 |
1739423700 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
1739337300 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
1739250900 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
1739164500 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
1738905300 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
1738818900 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
1738732500 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
1738646100 | 0.91 | 0.04 | 4.60 | 0.84 | 0.91 | 0.84 | 1400 |
1738559700 | 0.87 | 0.015 | 1.75 | 0.87 | 0.87 | 0.87 | 4352 |
1738537200 | 0.855 | 0 | 0.00 | 0.855 | 0.855 | 0.855 | 0 |
1738278000 | 0.855 | 0 | 0.00 | 0.855 | 0.855 | 0.855 | 0 |
1738191600 | 0.855 | 0 | 0.00 | 0.855 | 0.855 | 0.855 | 0 |
1738105200 | 0.855 | 0 | 0.00 | 0.855 | 0.855 | 0.855 | 0 |
1738018800 | 0.855 | 0 | 0.00 | 0.855 | 0.855 | 0.855 | 0 |
1737673200 | 0.855 | 0 | 0.00 | 0.855 | 0.855 | 0.855 | 0 |
1737586800 | 0.855 | 0 | 0.00 | 0.855 | 0.855 | 0.855 | 0 |
1737500400 | 0.855 | 0 | 0.00 | 0.855 | 0.855 | 0.855 | 0 |
1737414000 | 0.855 | 0 | 0.00 | 0.855 | 0.855 | 0.855 | 0 |
1737327600 | 0.855 | 0 | 0.00 | 0.855 | 0.855 | 0.855 | 0 |
1737068400 | 0.855 | 0 | 0.00 | 0.855 | 0.855 | 0.855 | 0 |
1736982000 | 0.855 | 0 | 0.00 | 0.855 | 0.855 | 0.855 | 0 |
1736895600 | 0.855 | 0 | 0.00 | 0.855 | 0.855 | 0.855 | 0 |
1736809200 | 0.855 | 0 | 0.00 | 0.855 | 0.855 | 0.855 | 0 |
1736722800 | 0.855 | 0 | 0.00 | 0.855 | 0.855 | 0.855 | 0 |
1736463600 | 0.855 | 0 | 0.00 | 0.855 | 0.855 | 0.855 | 0 |
1736377200 | 0.855 | 0 | 0.00 | 0.855 | 0.855 | 0.855 | 0 |
1736290800 | 0.855 | 0 | 0.00 | 0.855 | 0.855 | 0.855 | 0 |
1736204400 | 0.855 | 0 | 0.00 | 0.855 | 0.855 | 0.855 | 0 |
1736118000 | 0.855 | 0 | 0.00 | 0.855 | 0.855 | 0.855 | 0 |
1735858800 | 0.855 | 0 | 0.00 | 0.855 | 0.855 | 0.855 | 0 |
1735772400 | 0.855 | 0 | 0.00 | 0.855 | 0.855 | 0.855 | 0 |
1735599600 | 0.855 | 0 | 0.00 | 0.855 | 0.855 | 0.855 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.