ASX - Delayed Quote AUD

DGR Global Limited (DGR.AX)

0.0090

0.0000

(0.00%)

At close: January 24 at 3:35:36 PM GMT+11

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	100,000
Jan 24, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	100,000
Jan 23, 2025	0.0100	0.0100	0.0090	0.0090	0.0090	2,766,033
Jan 22, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 21, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 20, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 17, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	962,898
Jan 16, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	439,999
Jan 15, 2025	0.0100	0.0100	0.0090	0.0100	0.0100	1,197,103
Jan 14, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 13, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	7,616
Jan 10, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	73,600
Jan 9, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	300,000
Jan 8, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 7, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	241,680
Jan 6, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	1,000,982
Jan 3, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 2, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	126,190
Dec 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	190
Dec 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	26,000
Dec 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	120,000
Dec 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	45,113
Dec 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	196,850
Dec 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	358,037
Dec 16, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	30,889
Dec 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	219,111
Dec 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	25,149
Dec 11, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Dec 10, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	24,000
Dec 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	400,000
Dec 6, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Dec 5, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	441,788
Dec 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	134,236
Dec 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	51,000
Nov 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	158,804
Nov 28, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	375,000
Nov 27, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	1,146,000
Nov 26, 2024	0.0110	0.0110	0.0090	0.0100	0.0100	2,369,178
Nov 25, 2024	0.0120	0.0130	0.0110	0.0110	0.0110	1,780,489
Nov 22, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	511
Nov 21, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	281,170
Nov 20, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Nov 19, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	138,254
Nov 18, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	8,000
Nov 15, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	88,008
Nov 14, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	100,000
Nov 13, 2024	0.0120	0.0120	0.0105	0.0110	0.0110	2,990,428
Nov 12, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Nov 11, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Nov 8, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Nov 7, 2024	0.0110	0.0130	0.0110	0.0130	0.0130	1,893,870
Nov 6, 2024	0.0120	0.0130	0.0110	0.0130	0.0130	348,357
Nov 5, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Nov 4, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,000,000
Nov 1, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	357,143
Oct 31, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	1,186,400
Oct 30, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	269,292
Oct 29, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Oct 28, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	167,700
Oct 25, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	10,329
Oct 24, 2024	0.0100	0.0140	0.0100	0.0140	0.0140	3,769,956
Oct 23, 2024	0.0110	0.0110	0.0090	0.0100	0.0100	5,703,437
Oct 22, 2024	0.0120	0.0130	0.0110	0.0110	0.0110	1,180,079
Oct 21, 2024	0.0140	0.0140	0.0110	0.0120	0.0120	7,944,784
Oct 18, 2024	0.0140	0.0140	0.0130	0.0140	0.0140	1,896,487
Oct 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	334,066
Oct 16, 2024	0.0140	0.0160	0.0140	0.0160	0.0160	1,411,114
Oct 15, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	1,451,516
Oct 14, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	61,069
Oct 11, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	806,593
Oct 10, 2024	0.0140	0.0150	0.0140	0.0140	0.0140	1,055,830
Oct 9, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	867,119
Oct 8, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	600,000
Oct 7, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	199,999
Oct 4, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	315,195
Oct 3, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	99,700
Oct 2, 2024	0.0160	0.0160	0.0140	0.0140	0.0140	1,065,078
Oct 1, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Sep 30, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	2,126,182
Sep 27, 2024	0.0140	0.0200	0.0140	0.0190	0.0190	4,784,884
Sep 26, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Sep 25, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Sep 24, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	50,000
Sep 23, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	270,000
Sep 20, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	671,181
Sep 19, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Sep 18, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Sep 17, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	341,696
Sep 16, 2024	0.0140	0.0140	0.0120	0.0120	0.0120	1,019,614
Sep 13, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	71,000
Sep 12, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	120,000
Sep 11, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	481,029
Sep 10, 2024	0.0120	0.0150	0.0120	0.0140	0.0140	2,742,680
Sep 9, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	290,600
Sep 6, 2024	0.0110	0.0115	0.0110	0.0115	0.0115	37,588
Sep 5, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	284,485
Sep 4, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	630,261
Sep 3, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	46,688
Sep 2, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	230,000
Aug 30, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	189,462
Aug 29, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	498,119
Aug 28, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	651,648
Aug 27, 2024	0.0120	0.0125	0.0120	0.0120	0.0120	231,557
Aug 26, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	61,598
Aug 23, 2024	0.0120	0.0130	0.0120	0.0120	0.0120	957,574
Aug 22, 2024	0.0120	0.0130	0.0120	0.0120	0.0120	547,734
Aug 21, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	771,575
Aug 20, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	796,898
Aug 19, 2024	0.0130	0.0130	0.0110	0.0130	0.0130	5,260,465
Aug 16, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	2,967,266
Aug 15, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	741,503
Aug 14, 2024	0.0160	0.0170	0.0150	0.0160	0.0160	833,830
Aug 13, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Aug 12, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	114,589
Aug 9, 2024	0.0150	0.0180	0.0150	0.0180	0.0180	1,713,843
Aug 8, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	1,115,199
Aug 7, 2024	0.0160	0.0160	0.0140	0.0150	0.0150	1,468,085
Aug 6, 2024	0.0170	0.0170	0.0150	0.0160	0.0160	1,304,661
Aug 5, 2024	0.0200	0.0200	0.0170	0.0170	0.0170	987,378
Aug 2, 2024	0.0190	0.0210	0.0180	0.0200	0.0200	1,202,144
Aug 1, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	2,130,263
Jul 31, 2024	0.0220	0.0220	0.0160	0.0160	0.0160	5,261,286
Jul 30, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	1,575,622
Jul 29, 2024	0.0250	0.0250	0.0210	0.0220	0.0220	2,836,558
Jul 26, 2024	0.0250	0.0250	0.0230	0.0250	0.0250	2,994,769
Jul 25, 2024	0.0220	0.0250	0.0210	0.0240	0.0240	2,623,764
Jul 24, 2024	0.0250	0.0250	0.0220	0.0220	0.0220	3,706,559
Jul 23, 2024	0.0270	0.0270	0.0250	0.0250	0.0250	5,334,548
Jul 22, 2024	0.0270	0.0310	0.0250	0.0290	0.0290	21,922,478
Jul 19, 2024	0.0220	0.0250	0.0210	0.0230	0.0230	6,291,918
Jul 18, 2024	0.0260	0.0260	0.0200	0.0230	0.0230	28,691,079
Jul 17, 2024	0.0330	0.0345	0.0250	0.0260	0.0260	38,185,418
Jul 16, 2024	0.0140	0.0390	0.0130	0.0300	0.0300	46,762,705
Jul 15, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,429,287
Jul 12, 2024	0.0100	0.0105	0.0100	0.0100	0.0100	255,710
Jul 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	52,000
Jul 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	21,797
Jul 9, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 8, 2024	0.0100	0.0110	0.0090	0.0110	0.0110	159,598
Jul 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	99,004
Jul 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	700,555
Jul 3, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	1,625,902
Jul 2, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 1, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 28, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	276,049
Jun 27, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	607,035
Jun 26, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	1,081,923
Jun 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,440,819
Jun 24, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	1,321,327
Jun 21, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 20, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	60,455
Jun 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,516,193
Jun 17, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	1,026,609
Jun 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,600
Jun 13, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	978,200
Jun 12, 2024	0.0110	0.0120	0.0110	0.0110	0.0110	3,066,763
Jun 11, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	1,537,463
Jun 7, 2024	0.0110	0.0130	0.0110	0.0120	0.0120	1,681,364
Jun 6, 2024	0.0120	0.0130	0.0120	0.0120	0.0120	927,593
Jun 5, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jun 4, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jun 3, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	50,000
May 31, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	759
May 30, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
May 29, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
May 28, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	199,241
May 27, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
May 24, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
May 23, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	154,245
May 22, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	219,293
May 21, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
May 20, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	224,937
May 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 9, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	176,572
May 8, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 7, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 6, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	35,785
May 3, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 2, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 1, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	690,000
Apr 30, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	141,937
Apr 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	183,333
Apr 23, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	68,300
Apr 22, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	37,726
Apr 19, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 18, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 17, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 16, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 15, 2024	0.0140	0.0160	0.0140	0.0160	0.0160	501,230
Apr 12, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	874,456
Apr 11, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	98,029
Apr 10, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 9, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 8, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	16,971
Apr 5, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 4, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	5,000
Apr 3, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	308,047
Apr 2, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	538,341
Mar 28, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 27, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	65,384
Mar 26, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,619,508
Mar 25, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 22, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 21, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	150,000
Mar 20, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 19, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 18, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 15, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	76,923
Mar 14, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 13, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 12, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	85,906
Mar 11, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	356,410
Mar 8, 2024	0.0130	0.0150	0.0120	0.0120	0.0120	1,433,320
Mar 7, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	1,136,539
Mar 6, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,000,000
Mar 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	219,479
Mar 4, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	1,525,542
Mar 1, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	414,195
Feb 29, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	353,274
Feb 28, 2024	0.0090	0.0110	0.0090	0.0110	0.0110	2,470,293
Feb 27, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	1,564,904
Feb 26, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 23, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	756,297
Feb 22, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 21, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	463,000
Feb 20, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 19, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	780,800
Feb 16, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	234,615
Feb 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	43,333
Feb 9, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 8, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	38,011
Feb 7, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Feb 6, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	1,076,000
Feb 5, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 2, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 1, 2024	0.0150	0.0180	0.0150	0.0180	0.0180	128,699
Jan 31, 2024	0.0140	0.0150	0.0120	0.0150	0.0150	399,953
Jan 30, 2024	0.0140	0.0140	0.0120	0.0130	0.0130	479,900
Jan 29, 2024	0.0150	0.0150	0.0100	0.0140	0.0140	1,775,083
Jan 25, 2024	0.0170	0.0170	0.0130	0.0140	0.0140	889,416
Jan 24, 2024	0.0200	0.0200	0.0180	0.0180	0.0180	164,699

RAG.AX Ragnar Metals Limited

0.0190

0.00%

GCM.AX Green Critical Minerals Limited

0.0210

+10.53%

SOLG.L SolGold Plc

7.20

+3.00%

S32.AX South32 Limited

3.5400

+0.28%

BHP.AX BHP Group Limited

39.31

+0.49%

BHP BHP Group Limited

49.87

+0.81%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

DGR Global Limited (DGR.AX)

Related Tickers