DGL Group Limited Historical Data - DGL

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.025	4.71698113208	0.53	0.59	0.53	138614	0.56335052	DE
4	-0.015	-2.63157894737	0.57	0.59	0.525	145119	0.55228239	DE
12	-0.005	-0.892857142857	0.56	0.65	0.525	191735	0.58266679	DE
26	0.01	1.83486238532	0.545	0.665	0.445	231229	0.54723495	DE
52	-0.365	-39.6739130435	0.92	1.1	0.445	325954	0.6199127	DE
156	-2.195	-79.8181818182	2.75	4.49	0.445	442914	1.45549807	DE
260	-0.39	-41.2698412698	0.945	4.49	0.445	436097	1.57354274	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

DGL Group Limited (DGL)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

DGL Group Limited (DGL) Historical

DGL Group Limited (DGL)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free