U.S. Markets closed

DGO Gold Limited (DGO.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
2.8900-0.0700 (-2.36%)
At close: 2:40PM AEST
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 20212.81002.81002.73002.80002.800019,844
Sep 23, 20212.86002.90002.84002.90002.900015,000
Sep 22, 20212.80002.89002.80002.89002.890017,563
Sep 21, 20212.96002.96002.96002.96002.9600500
Sep 20, 20212.83002.83002.80002.80002.800011,014
Sep 17, 20212.94002.94002.83002.83002.830011,576
Sep 16, 20212.98002.98002.90002.93002.9300847
Sep 15, 20212.97002.97002.97002.97002.97001,036
Sep 14, 20212.94002.94002.90002.90002.90005,265
Sep 13, 20212.95002.98002.94002.97002.970011,326
Sep 10, 20212.96002.98002.95002.95002.950017,446
Sep 09, 20213.01003.01002.92002.95002.950018,878
Sep 08, 20213.15003.15003.00003.00003.000010,036
Sep 07, 20213.15003.15003.15003.15003.1500-
Sep 06, 20213.15003.19003.15003.15003.15005,966
Sep 03, 20213.05003.16003.05003.15003.150010,658
Sep 02, 20213.07003.07003.04003.04003.04007,149
Sep 01, 20213.10003.10003.05003.05003.05006,609
Aug 31, 20213.09003.16003.02003.03003.030028,418
Aug 30, 20213.05003.07003.05003.07003.07009,730
Aug 27, 20213.02003.11003.02003.05003.050014,990
Aug 26, 20213.06003.06002.97002.97002.97002,088
Aug 25, 20213.09003.09003.04003.04003.0400843
Aug 24, 20213.11003.11003.11003.11003.11004,500
Aug 23, 20213.13003.19003.09003.15003.150022,558
Aug 20, 20213.17003.17003.13003.15003.150013,818
Aug 19, 20213.19003.23003.19003.23003.23001,041
Aug 18, 20213.25003.25003.18003.25003.250019,630
Aug 17, 20213.25003.27003.23003.25003.250026,789
Aug 16, 20213.20003.26003.16003.26003.26007,861
Aug 13, 20213.15003.17003.15003.17003.170032
Aug 12, 20213.11003.15003.07003.15003.150045,133
Aug 11, 20213.10003.10003.03003.04003.040024,922
Aug 10, 20213.04003.11003.02003.10003.100018,208
Aug 09, 20213.11003.11002.94003.06003.060022,633
Aug 06, 20213.10003.12003.10003.12003.120011,804
Aug 05, 20213.08003.15003.05003.14003.140038,179
Aug 04, 20213.12003.12003.10003.12003.12009,029
Aug 03, 20213.18003.18003.12003.12003.1200739
Aug 02, 20213.25003.34003.00003.34003.340027,461
Jul 30, 20213.19003.19003.19003.19003.1900-
Jul 29, 20213.19003.19003.19003.19003.1900-
Jul 28, 20213.34003.34003.19003.19003.19009,645
Jul 27, 20213.39003.39003.29003.30003.300046,828
Jul 26, 20213.42003.44003.37003.37003.37005,091
Jul 23, 20213.46003.46003.39003.39003.390025,224
Jul 22, 20213.40003.46003.35003.46003.460025,529
Jul 21, 20213.45003.46003.31003.46003.46008,089
Jul 20, 20213.40003.40003.35003.35003.350049,049
Jul 19, 20213.30003.50003.30003.47003.470051,564
Jul 16, 20213.54003.54003.40003.40003.400011,847
Jul 15, 20213.67003.67003.51003.51003.510018,338
Jul 14, 20213.70003.70003.70003.70003.700041
Jul 13, 20213.60003.70003.45003.68003.6800655
Jul 12, 20213.61003.71003.61003.70003.700035,776
Jul 09, 20213.60003.71003.55003.60003.600030,026
Jul 08, 20213.23003.78003.23003.61003.6100142,522
Jul 07, 20213.05003.22003.05003.21003.21003,921
Jul 06, 20213.05003.05003.05003.05003.05003,339
Jul 05, 20213.07003.07002.95003.02003.020014,002
Jul 02, 20212.93003.06002.93003.06003.06001,659
Jul 01, 20213.08003.09003.08003.08003.08008,903
Jun 30, 20212.99003.10002.97003.10003.100080,682
Jun 29, 20212.99003.00002.92003.00003.000050,645
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 20212.88002.99002.86002.99002.990013,772
Jun 21, 20212.79002.92002.79002.88002.880039,917
Jun 18, 20213.12003.12002.97003.10003.10008,971
Jun 17, 20213.15003.19003.15003.15003.150018,550
Jun 16, 20213.25003.25003.25003.25003.25001,000
Jun 15, 20213.35003.35003.15003.28003.280012,069
Jun 11, 20213.35003.45003.35003.40003.40002,238
Jun 10, 20213.35003.35003.35003.35003.3500252
Jun 09, 20213.45003.45003.36003.40003.400022,878
Jun 08, 20213.56003.56003.43003.43003.43006,513
Jun 07, 20213.56003.57003.55003.56003.56005,404
Jun 04, 20213.54003.57003.46003.55003.550030,647
Jun 03, 20213.52003.58003.52003.58003.580026,386
Jun 02, 20213.56003.59003.52003.52003.520029,605
Jun 01, 20213.58003.65003.55003.59003.590042,947
May 31, 20213.57003.61003.57003.60003.600050,903
May 28, 20213.58003.58003.56003.58003.58005,289
May 27, 20213.55003.58003.53003.58003.580014,990
May 26, 20213.56003.60003.52003.55003.550074,594
May 25, 20213.56003.56003.52003.52003.520016,918
May 24, 20213.52003.60003.50003.50003.500081,298
May 21, 20213.50003.52003.49003.52003.520010,252
May 20, 20213.43003.52003.40003.52003.520028,962
May 19, 20213.55003.55003.36003.44003.440018,102
May 18, 20213.56003.58003.50003.55003.550048,782
May 17, 20213.30003.51003.27503.51003.510041,371
May 14, 20213.50003.50003.50003.50003.5000-
May 13, 20213.45003.50003.45003.50003.500010,600
May 12, 20213.56003.56003.56003.56003.5600-
May 11, 20213.55003.58003.50003.56003.560059,646
May 10, 20213.55003.60003.54003.55003.550065,910
May 07, 20213.52003.57003.52003.57003.570014,710
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...