DGL Group Limited (DGL)
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 | -0.03 | -4.83870967742 | 0.62 | 0.625 | 0.58 | 120647 | 0.61098859 | DE |
| 4 | 0.02 | 3.50877192982 | 0.57 | 0.65 | 0.565 | 274424 | 0.6049665 | DE |
| 12 | 0.11 | 22.9166666667 | 0.48 | 0.665 | 0.455 | 249759 | 0.58332333 | DE |
| 26 | 0.06 | 11.320754717 | 0.53 | 0.665 | 0.445 | 254889 | 0.54931242 | DE |
| 52 | -0.23 | -28.0487804878 | 0.82 | 1.1 | 0.445 | 330171 | 0.63688063 | DE |
| 156 | -2.3 | -79.5847750865 | 2.89 | 4.49 | 0.445 | 449197 | 1.49744866 | DE |
| 260 | -0.355 | -37.5661375661 | 0.945 | 4.49 | 0.445 | 444410 | 1.58199888 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735014060 | 0.595 | -0.015 | -2.46 | 0.61 | 0.61 | 0.595 | 63714 |
| 1734930900 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.605 | 25763 |
| 1734671700 | 0.61 | -0.005 | -0.81 | 0.625 | 0.625 | 0.605 | 106553 |
| 1734585300 | 0.615 | -0.02 | -3.15 | 0.62 | 0.625 | 0.61 | 286558 |
| 1734498900 | 0.635 | 0 | 0.00 | 0.635 | 0.635 | 0.62 | 130055 |
| 1734412500 | 0.635 | -0.01 | -1.55 | 0.65 | 0.65 | 0.62 | 237129 |
| 1734326100 | 0.645 | 0.03 | 4.88 | 0.615 | 0.65 | 0.605 | 618104 |
| 1734066900 | 0.615 | 0.005 | 0.82 | 0.605 | 0.615 | 0.605 | 270419 |
| 1733980500 | 0.61 | -0.01 | -1.61 | 0.61 | 0.615 | 0.605 | 141704 |
| 1733894100 | 0.62 | 0.035 | 5.98 | 0.585 | 0.625 | 0.585 | 325717 |
| 1733807700 | 0.585 | 0 | 0.00 | 0.585 | 0.585 | 0.58 | 366910 |
| 1733721300 | 0.585 | -0.01 | -1.68 | 0.595 | 0.61 | 0.585 | 98225 |
| 1733462100 | 0.595 | 0.01 | 1.71 | 0.59 | 0.62 | 0.59 | 906163 |
| 1733375700 | 0.585 | 0.005 | 0.86 | 0.58 | 0.595 | 0.58 | 199014 |
| 1733289300 | 0.58 | -0.015 | -2.52 | 0.58 | 0.59 | 0.58 | 80661 |
| 1733202900 | 0.595 | 0.015 | 2.59 | 0.585 | 0.595 | 0.575 | 695609 |
| 1733116500 | 0.58 | -0.01 | -1.69 | 0.59 | 0.595 | 0.575 | 380764 |
| 1732857300 | 0.59 | 0.015 | 2.61 | 0.575 | 0.59 | 0.575 | 144209 |
| 1732770900 | 0.575 | 0.0050001 | 0.88 | 0.5699999 | 0.59 | 0.5649999 | 136779 |
| 1732684500 | 0.5699999 | 0.005 | 0.88 | 0.58 | 0.585 | 0.56 | 76480 |
| 1732598100 | 0.5649999 | 0.0099999 | 1.80 | 0.55 | 0.5699999 | 0.545 | 137751 |
| 1732511700 | 0.555 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.545 | 281279 |
| 1732252500 | 0.555 | 0.01 | 1.83 | 0.56 | 0.5649999 | 0.555 | 154229 |
| 1732166100 | 0.545 | -0.015 | -2.68 | 0.555 | 0.58 | 0.545 | 172059 |
| 1732079700 | 0.56 | -0.035 | -5.88 | 0.58 | 0.58 | 0.54 | 481465 |
| 1731993300 | 0.595 | -0.01 | -1.65 | 0.6 | 0.6 | 0.575 | 112808 |
| 1731906900 | 0.605 | 0.03 | 5.22 | 0.58 | 0.615 | 0.58 | 366035 |
| 1731647700 | 0.575 | 0.0050001 | 0.88 | 0.595 | 0.595 | 0.575 | 176129 |
| 1731561300 | 0.5699999 | 0.005 | 0.88 | 0.585 | 0.585 | 0.5699999 | 36395 |
| 1731474900 | 0.5649999 | 0 | 0.00 | 0.55 | 0.5649999 | 0.55 | 5498 |
| 1731388500 | 0.5649999 | 0 | 0.00 | 0.56 | 0.58 | 0.54 | 168210 |
| 1731302100 | 0.5649999 | -0.03 | -5.04 | 0.58 | 0.585 | 0.5649999 | 145344 |
| 1731042900 | 0.595 | -0.01 | -1.65 | 0.61 | 0.61 | 0.585 | 206491 |
| 1730956500 | 0.605 | 0.025 | 4.31 | 0.58 | 0.61 | 0.58 | 256221 |
| 1730870100 | 0.58 | -0.01 | -1.69 | 0.59 | 0.59 | 0.58 | 121270 |
| 1730783700 | 0.59 | 0 | 0.00 | 0.6 | 0.6 | 0.575 | 114978 |
| 1730697300 | 0.59 | -0.025 | -4.07 | 0.605 | 0.61 | 0.59 | 240995 |
| 1730438100 | 0.615 | -0.01 | -1.60 | 0.625 | 0.63 | 0.605 | 275701 |
| 1730351700 | 0.625 | 0.035 | 5.93 | 0.59 | 0.63 | 0.59 | 475808 |
| 1730265300 | 0.59 | -0.015 | -2.48 | 0.615 | 0.615 | 0.58 | 56831 |
| 1730178900 | 0.605 | -0.005 | -0.82 | 0.63 | 0.63 | 0.605 | 107722 |
| 1730092500 | 0.61 | -0.02 | -3.17 | 0.65 | 0.665 | 0.585 | 560291 |
| 1729833300 | 0.63 | 0.0600001 | 10.53 | 0.58 | 0.6425 | 0.58 | 1755602 |
| 1729746900 | 0.5699999 | 0.0599999 | 11.76 | 0.525 | 0.585 | 0.52 | 702789 |
| 1729660500 | 0.51 | 0.005 | 0.99 | 0.51 | 0.51 | 0.51 | 99113 |
| 1729574100 | 0.505 | 0.0125 | 2.54 | 0.5 | 0.51 | 0.495 | 204492 |
| 1729487700 | 0.4925 | -0.005 | -1.01 | 0.5 | 0.5 | 0.485 | 227613 |
| 1729228500 | 0.4975 | 0.0025 | 0.51 | 0.495 | 0.5 | 0.495 | 224414 |
| 1729142100 | 0.495 | -0.005 | -1.00 | 0.505 | 0.505 | 0.495 | 117671 |
| 1729055700 | 0.5 | -0.02 | -3.85 | 0.515 | 0.515 | 0.5 | 85526 |
| 1728969300 | 0.52 | -0.015 | -2.80 | 0.53 | 0.535 | 0.5 | 160899 |
| 1728882900 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.525 | 82635 |
| 1728623700 | 0.535 | 0.04 | 8.08 | 0.495 | 0.535 | 0.495 | 227005 |
| 1728537300 | 0.495 | 0.015 | 3.13 | 0.48 | 0.505 | 0.475 | 184072 |
| 1728450900 | 0.48 | 0.015 | 3.23 | 0.475 | 0.48 | 0.47 | 133888 |
| 1728364500 | 0.465 | 0.005 | 1.09 | 0.46 | 0.475 | 0.46 | 92907 |
| 1728278100 | 0.46 | 0.005 | 1.10 | 0.455 | 0.46 | 0.455 | 43292 |
| 1728022500 | 0.455 | -0.005 | -1.09 | 0.465 | 0.465 | 0.455 | 312425 |
| 1727936100 | 0.46 | 0 | 0.00 | 0.48 | 0.48 | 0.46 | 137405 |
| 1727849700 | 0.46 | 0.005 | 1.10 | 0.465 | 0.465 | 0.46 | 150080 |
| 1727763300 | 0.455 | -0.015 | -3.19 | 0.47 | 0.47 | 0.455 | 467838 |
| 1727676900 | 0.47 | -0.015 | -3.09 | 0.495 | 0.495 | 0.46 | 337905 |
| 1727417700 | 0.485 | 0.01 | 2.11 | 0.475 | 0.4975 | 0.475 | 130456 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
