Desane Group Holdings Limited (DGH.AX)

Compare

0.7850

0.0000

(0.00%)

At close: April 2 at 12:12:55 PM GMT+11

Currency in AUD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	0.7850	0.7850	0.7850	0.7850	0.7850	-
Apr 3, 2025	0.7850	0.7850	0.7850	0.7850	0.7850	-
Apr 2, 2025	0.7850	0.7850	0.7850	0.7850	0.7850	4,693
Apr 1, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	-
Mar 31, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	-
Mar 28, 2025	0.7750	0.7750	0.7600	0.7600	0.7600	6,000
Mar 27, 2025	0.7900	0.7900	0.7700	0.7900	0.7900	16,604
Mar 26, 2025	0.7900	0.7900	0.7800	0.7800	0.7800	15,000
Mar 25, 2025	0.8000	0.8000	0.7900	0.7900	0.7900	23,190
Mar 24, 2025	0.7800	0.7800	0.7700	0.7700	0.7700	10,000
Mar 21, 2025	0.8250	0.8250	0.8250	0.8250	0.8250	-
Mar 20, 2025	0.8000	0.8250	0.7850	0.8250	0.8250	27,840
Mar 19, 2025	0.8250	0.8250	0.8200	0.8250	0.8250	42,395
Mar 18, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	-
Mar 17, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	20,000
Mar 14, 2025	0.8400	0.8400	0.8200	0.8300	0.8300	25,014
Mar 13, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	1,500
Mar 12, 2025	0.9250	0.9250	0.9250	0.9250	0.9250	-
Mar 11, 2025	0.9250	0.9250	0.9250	0.9250	0.9250	-
Mar 10, 2025	0.9250	0.9250	0.9250	0.9250	0.9250	-
Mar 7, 2025	0.9250	0.9250	0.9250	0.9250	0.9250	-
Mar 6, 2025	0.9250	0.9250	0.9250	0.9250	0.9250	-
Mar 5, 2025	0.9250	0.9250	0.9250	0.9250	0.9250	-
Mar 4, 2025	0.9250	0.9250	0.9250	0.9250	0.9250	-
Mar 3, 2025	0.9250	0.9250	0.9250	0.9250	0.9250	-
Feb 28, 2025	0.9250	0.9250	0.9250	0.9250	0.9250	-
Feb 27, 2025	0.9250	0.9250	0.9250	0.9250	0.9250	-
Feb 26, 2025	0.9250	0.9250	0.9250	0.9250	0.9250	-
Feb 25, 2025	0.9250	0.9250	0.9250	0.9250	0.9250	-
Feb 24, 2025	0.9250	0.9250	0.9250	0.9250	0.9250	-
Feb 21, 2025	0.9250	0.9250	0.9250	0.9250	0.9250	-
Feb 20, 2025	0.9250	0.9250	0.9250	0.9250	0.9250	-
Feb 19, 2025	0.9250	0.9250	0.9250	0.9250	0.9250	-
Feb 18, 2025	0.9250	0.9250	0.9250	0.9250	0.9250	-
Feb 17, 2025	0.9250	0.9250	0.9250	0.9250	0.9250	-
Feb 14, 2025	0.9250	0.9250	0.9250	0.9250	0.9250	1,000
Feb 13, 2025	0.9100	0.9100	0.9100	0.9100	0.9100	-
Feb 12, 2025	0.9100	0.9100	0.9100	0.9100	0.9100	-
Feb 11, 2025	0.9100	0.9100	0.9100	0.9100	0.9100	-
Feb 10, 2025	0.9100	0.9100	0.9100	0.9100	0.9100	-
Feb 7, 2025	0.9100	0.9100	0.9100	0.9100	0.9100	-
Feb 6, 2025	0.9100	0.9100	0.9100	0.9100	0.9100	-
Feb 5, 2025	0.9100	0.9100	0.9100	0.9100	0.9100	-
Feb 4, 2025	0.8400	0.9100	0.8400	0.9100	0.9100	1,400
Feb 3, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	4,352
Jan 31, 2025	0.8550	0.8550	0.8550	0.8550	0.8550	-
Jan 30, 2025	0.8550	0.8550	0.8550	0.8550	0.8550	-
Jan 29, 2025	0.8550	0.8550	0.8550	0.8550	0.8550	-
Jan 28, 2025	0.8550	0.8550	0.8550	0.8550	0.8550	-
Jan 24, 2025	0.8550	0.8550	0.8550	0.8550	0.8550	-
Jan 23, 2025	0.8550	0.8550	0.8550	0.8550	0.8550	-
Jan 22, 2025	0.8550	0.8550	0.8550	0.8550	0.8550	-
Jan 21, 2025	0.8550	0.8550	0.8550	0.8550	0.8550	-
Jan 20, 2025	0.8550	0.8550	0.8550	0.8550	0.8550	-
Jan 17, 2025	0.8550	0.8550	0.8550	0.8550	0.8550	-
Jan 16, 2025	0.8550	0.8550	0.8550	0.8550	0.8550	-
Jan 15, 2025	0.8550	0.8550	0.8550	0.8550	0.8550	-
Jan 14, 2025	0.8550	0.8550	0.8550	0.8550	0.8550	-
Jan 13, 2025	0.8550	0.8550	0.8550	0.8550	0.8550	-
Jan 10, 2025	0.8550	0.8550	0.8550	0.8550	0.8550	-
Jan 9, 2025	0.8550	0.8550	0.8550	0.8550	0.8550	-
Jan 8, 2025	0.8550	0.8550	0.8550	0.8550	0.8550	-
Jan 7, 2025	0.8550	0.8550	0.8550	0.8550	0.8550	-
Jan 6, 2025	0.8550	0.8550	0.8550	0.8550	0.8550	-
Jan 3, 2025	0.8550	0.8550	0.8550	0.8550	0.8550	-
Jan 2, 2025	0.8550	0.8550	0.8550	0.8550	0.8550	-
Dec 31, 2024	0.8550	0.8550	0.8550	0.8550	0.8550	-
Dec 30, 2024	0.8550	0.8550	0.8550	0.8550	0.8550	-
Dec 27, 2024	0.8550	0.8550	0.8550	0.8550	0.8550	-
Dec 24, 2024	0.8550	0.8550	0.8550	0.8550	0.8550	50,000
Dec 23, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Dec 20, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Dec 19, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Dec 18, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Dec 17, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Dec 16, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Dec 13, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Dec 12, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Dec 11, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Dec 10, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Dec 9, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Dec 6, 2024	0.8850	0.8850	0.8600	0.8600	0.8600	302
Dec 5, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Dec 4, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Dec 3, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Dec 2, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Nov 29, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Nov 28, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Nov 27, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Nov 26, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Nov 25, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Nov 22, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Nov 21, 2024	0.8900	0.8900	0.8600	0.8600	0.8600	21,069
Nov 20, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Nov 19, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Nov 18, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	400
Nov 15, 2024	0.8650	0.8950	0.8650	0.8950	0.8950	940
Nov 14, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	5,000
Nov 13, 2024	0.8950	0.8950	0.8950	0.8950	0.8950	-
Nov 12, 2024	0.8950	0.8950	0.8950	0.8950	0.8950	-
Nov 11, 2024	0.8950	0.8950	0.8950	0.8950	0.8950	-
Nov 8, 2024	0.8950	0.8950	0.8950	0.8950	0.8950	-
Nov 7, 2024	0.8950	0.8950	0.8950	0.8950	0.8950	-
Nov 6, 2024	0.8950	0.8950	0.8950	0.8950	0.8950	-
Nov 5, 2024	0.8950	0.8950	0.8950	0.8950	0.8950	39
Nov 4, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Nov 1, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Oct 31, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Oct 30, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Oct 29, 2024	0.8550	0.8600	0.8500	0.8600	0.8600	76,162
Oct 28, 2024	0.8500	0.8600	0.8500	0.8600	0.8600	30,070
Oct 25, 2024	0.8950	0.8950	0.8950	0.8950	0.8950	-
Oct 24, 2024	0.8950	0.8950	0.8950	0.8950	0.8950	-
Oct 23, 2024	0.8950	0.8950	0.8950	0.8950	0.8950	-
Oct 22, 2024	0.8650	0.8950	0.8600	0.8950	0.8950	17,754
Oct 21, 2024	0.8650	0.8950	0.8550	0.8950	0.8950	42,678
Oct 18, 2024	0.9200	0.9200	0.8700	0.9000	0.9000	28,357
Oct 17, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	3,842
Oct 16, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	550
Oct 15, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
Oct 14, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
Oct 11, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
Oct 10, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
Oct 9, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
Oct 8, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	4,212
Oct 7, 2024	0.8650	0.8650	0.8650	0.8650	0.8650	575
Oct 4, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Oct 3, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Oct 2, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Oct 1, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	1,701
Sep 30, 2024	0.9250	0.9250	0.8750	0.8750	0.8750	1,003
Sep 27, 2024	0.8700	0.9250	0.8650	0.9250	0.9250	31,723
Sep 26, 2024	0.8800	0.9250	0.8600	0.9250	0.9250	66,685
Sep 25, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Sep 24, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Sep 23, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Sep 20, 2024	0.8800	0.9200	0.8700	0.9200	0.9200	52,729
Sep 19, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Sep 18, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Sep 17, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Sep 16, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	2,607
Sep 13, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
Sep 12, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
Sep 11, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	621
Sep 10, 2024	0.9150	0.9150	0.9150	0.9150	0.9150	-
Sep 9, 2024	0.9150	0.9150	0.9150	0.9150	0.9150	-
Sep 6, 2024	0.9150	0.9150	0.9150	0.9150	0.9150	4,266
Sep 5, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	8
Sep 4, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Sep 3, 2024	0.8950	0.8950	0.8900	0.8900	0.8900	33,426
Sep 2, 2024	0.8850	0.8850	0.8850	0.8850	0.8850	-
Aug 30, 2024	0.8850	0.8850	0.8850	0.8850	0.8850	650
Aug 29, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Aug 28, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Aug 27, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	10,000
Aug 26, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	10,000
Aug 23, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	3,250
Aug 22, 2024	0.9050	0.9050	0.9000	0.9000	0.9000	4,500
Aug 21, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Aug 20, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Aug 19, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Aug 16, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Aug 15, 2024	0.9000	0.9100	0.9000	0.9000	0.9000	17,155
Aug 14, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Aug 13, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Aug 12, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Aug 9, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Aug 8, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Aug 7, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	8,977
Aug 6, 2024	0.9200	0.9200	0.9000	0.9000	0.9000	20,813
Aug 5, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Aug 2, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Aug 1, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Jul 31, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	16,800
Jul 30, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Jul 29, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Jul 26, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	23,885
Jul 25, 2024	0.9450	0.9550	0.9450	0.9500	0.9500	97,861
Jul 24, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	5,000
Jul 23, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Jul 22, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Jul 19, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Jul 18, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Jul 17, 2024	0.8600	0.8600	0.8500	0.8600	0.8600	53,311
Jul 16, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jul 15, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jul 12, 2024	0.9500	0.9500	0.8500	0.8500	0.8500	22,772
Jul 11, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Jul 10, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Jul 9, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Jul 8, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Jul 5, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Jul 4, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	660
Jul 3, 2024	0.8850	0.9100	0.8850	0.9100	0.9100	131,510
Jul 2, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Jul 1, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Jun 28, 2024	0.9000	0.9500	0.9000	0.9500	0.9500	20,000
Jun 27, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jun 26, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jun 25, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jun 24, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	3,936
Jun 21, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jun 20, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jun 19, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jun 18, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jun 17, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jun 14, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	10,000
Jun 13, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jun 12, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jun 11, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jun 7, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jun 6, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jun 5, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jun 4, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jun 3, 2024	0.8750	0.8800	0.8700	0.8800	0.8800	35,000
May 31, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
May 30, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
May 29, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
May 28, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
May 27, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
May 24, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	3,160
May 23, 2024	0.8750	0.8750	0.8750	0.8750	0.8750	6
May 22, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
May 21, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
May 20, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
May 17, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
May 16, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
May 15, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
May 14, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
May 13, 2024	0.9050	0.9050	0.8700	0.8700	0.8700	34,841
May 10, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
May 9, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
May 8, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
May 7, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
May 6, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
May 3, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	5,587
May 2, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
May 1, 2024	0.9200	0.9250	0.9200	0.9200	0.9200	126,110
Apr 30, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Apr 29, 2024	0.9350	0.9350	0.9200	0.9200	0.9200	5,000
Apr 26, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Apr 24, 2024	0.9400	0.9400	0.9200	0.9200	0.9200	59,000
Apr 23, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	825
Apr 22, 2024	0.9450	0.9450	0.9400	0.9400	0.9400	16,125
Apr 19, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
Apr 18, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
Apr 17, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
Apr 16, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	5,000
Apr 15, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Apr 12, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Apr 11, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Apr 10, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Apr 9, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Apr 8, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Apr 5, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Apr 4, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-

AU1.AX The Agency Group Australia Limited

0.0210

0.00%

EDC.AX Eildon Capital Fund

0.9000

0.00%

OPN.AX Openn Negotiation Limited

0.0060

0.00%

ACU.AX Acumentis Group Limited

0.0750

-1.32%

SSL.AX Sietel Limited

9.71

0.00%

ECF.AX Elanor Commercial Property Fund

0.6000

0.00%

GDI.AX GDI Property Group

0.6450

-0.77%

GDF.AX Garda Property Group

1.1300

-3.83%

EGH.AX Eureka Group Holdings Limited

0.4750

-2.06%

SRV.AX Servcorp Limited

5.17

-4.96%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Desane Group Holdings Limited (DGH.AX)

Related Tickers