DGL Group Limited Historical Data - DGL

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	2.17391304348	0.46	0.48	0.45	208069	0.46617815	DE
4	-0.075	-13.7614678899	0.545	0.565	0.45	258521	0.50192032	DE
12	-0.15	-24.1935483871	0.62	0.625	0.45	172488	0.53007759	DE
26	-0.02	-4.08163265306	0.49	0.665	0.445	224143	0.54809602	DE
52	-0.135	-22.3140495868	0.605	0.705	0.445	246927	0.56717114	DE
156	-2.38	-83.5087719298	2.85	4.49	0.445	440376	1.40500476	DE
260	-0.475	-50.2645502646	0.945	4.49	0.445	432628	1.56122218	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741842900	0.46	0.005	1.10	0.45	0.46	0.45	762191
1741756500	0.455	-0.005	-1.09	0.455	0.46	0.455	181193
1741670100	0.46	-0.015	-3.16	0.465	0.47	0.46	177839
1741583700	0.475	0	0.00	0.48	0.48	0.465	94909
1741324500	0.475	0.02	4.40	0.455	0.475	0.45	442089
1741238100	0.455	-0.01	-2.15	0.46	0.46	0.45	144317
1741151700	0.465	0	0.00	0.465	0.465	0.455	171190
1741065300	0.465	0	0.00	0.465	0.465	0.46	182076
1740978900	0.465	-0.04	-7.92	0.49	0.49	0.465	323226
1740719700	0.505	-0.02	-3.81	0.5	0.505	0.455	1740558
1740633300	0.525	0	0.00	0.535	0.535	0.515	98791
1740546900	0.525	0	0.00	0.525	0.53	0.52	114818
1740460500	0.525	-0.01	-1.87	0.53	0.535	0.525	46472
1740374100	0.535	0.005	0.94	0.535	0.535	0.53	163887
1740114900	0.53	-0.01	-1.85	0.53	0.535	0.53	152413
1740028500	0.54	0.01	1.89	0.535	0.55	0.53	499251
1739942100	0.53	-0.01	-1.85	0.535	0.54	0.53	287880
1739855700	0.54	0	0.00	0.53	0.54	0.53	81721
1739769300	0.54	0	0.00	0.545	0.545	0.535	89001
1739510100	0.54	-0.015	-2.70	0.555	0.555	0.54	132633
1739423700	0.555	0.005	0.91	0.545	0.5649999	0.545	46157
1739337300	0.55	-0.01	-1.79	0.56	0.5699999	0.55	215224
1739250900	0.56	0.005	0.90	0.56	0.5649999	0.56	70029
1739164500	0.555	-0.015	-2.63	0.56	0.5699999	0.555	44095
1738905300	0.5699999	0.0149999	2.70	0.555	0.5725	0.55	127128
1738818900	0.555	0	0.00	0.55	0.555	0.55	18667
1738732500	0.555	-0.01	-1.77	0.555	0.56	0.55	95769
1738646100	0.5649999	0.0049999	0.89	0.575	0.575	0.555	80660
1738559700	0.56	-0.015	-2.61	0.56	0.5649999	0.55	240140
1738300500	0.575	-0.005	-0.86	0.59	0.59	0.5699999	116540
1738214100	0.58	0.02	3.57	0.5699999	0.58	0.56	101910
1738127700	0.56	0.02	3.70	0.535	0.56	0.53	161270
1738041300	0.54	0.005	0.93	0.53	0.54	0.53	73208
1737695700	0.535	0.01	1.90	0.535	0.535	0.525	160369
1737609300	0.525	-0.015	-2.78	0.535	0.545	0.525	214028
1737522900	0.54	0	0.00	0.54	0.545	0.535	49068
1737436500	0.54	-0.015	-2.70	0.555	0.555	0.54	32867
1737350100	0.555	0	0.00	0.56	0.5649999	0.555	96056
1737090900	0.555	0	0.00	0.555	0.5649999	0.555	80404
1737004500	0.555	0.025	4.72	0.535	0.5649999	0.535	345105
1736918100	0.53	-0.005	-0.93	0.535	0.54	0.53	119269
1736831700	0.535	-0.005	-0.93	0.54	0.55	0.525	118212
1736745300	0.54	-0.02	-3.57	0.56	0.56	0.535	103470
1736486100	0.56	-0.005	-0.88	0.5649999	0.5649999	0.545	491114
1736399700	0.5649999	0	0.00	0.5699999	0.5699999	0.56	84985
1736313300	0.5649999	0.0049999	0.89	0.5649999	0.575	0.5649999	64606
1736226900	0.56	-0.01	-1.75	0.5699999	0.5699999	0.56	104633
1736140500	0.5699999	0.005	0.88	0.5649999	0.575	0.56	115332
1735881300	0.5649999	-0.01	-1.74	0.58	0.58	0.5649999	24829
1735794900	0.575	0.0050001	0.88	0.5699999	0.59	0.5699999	9192
1735617660	0.5699999	0.0099999	1.79	0.5699999	0.58	0.5699999	36861
1735535700	0.56	-0.03	-5.08	0.575	0.59	0.555	163785
1735276500	0.59	-0.005	-0.84	0.595	0.6	0.58	247502
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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

DGL Group Limited (DGL)

Professional-Grade Tools, for Individual Investors.

DGL Financials

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

DGL Group Limited (DGL) Historical

DGL Group Limited (DGL)

Professional-Grade Tools, for Individual Investors.

DGL Financials

Your Recent History

Go Ad-Free