Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 25-May-08 08:18:25 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(DGA) DIGGA AUSTRALIAN MINING FUND Daily Prices Page 2...

     Prev Section TOC    Company Info for DGA    Limits Next Section


Company Details for (DGA) DIGGA AUSTRALIAN MINING FUND

Listing Code DGA
Listing Name DIGGA AUSTRALIAN MINING FUND
GICS Sector GICS Sector Code Not Applicable
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Wednesday 7th May 2025
Latest price with VOLUME for DGA .. Thursday 26th March 2015

DGA is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 11.7
MAX 3.52 ### 89.4


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for DGA    Bottom Next Section


<< Previous 1 2


End of day Prices (full format),

600 Days for (DGA) DIGGA AUSTRALIAN MINING FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2012-Nov-09 Fri 2.26 2.26 2.26 2.26 250 ### 65.6 65.6 ###
2012-Nov-08 Thu 2.25 2.25 2.25 2.25 67.7 67.7 ###
2012-Nov-07 Wed ### ### ### ### 0 0.0
2012-Nov-06 Tue ### ### ### ### 0 0.0
2012-Nov-05 Mon ### ### ### ### 0 0.0
2012-Nov-02 Fri ### ### ### ### 550 0 72.6 72.6 0.0
2012-Nov-01 Thu ### ### ### ### 0 0.0
2012-Oct-31 Wed ### ### ### ### 250 0 66.8 66.8 0.0
2012-Oct-30 Tue ### ### ### ### 240 0 76.2 76.2 0.0
2012-Oct-29 Mon ### ### ### ### 240 0 ### ### 0.0
2012-Oct-26 Fri 2.41 2.41 ### ### ### ### 0.0
2012-Oct-25 Thu 2.45 2.45 2.45 2.45 0 0.2
2012-Oct-24 Wed 2.45 2.45 2.45 2.45 0 0.2
2012-Oct-23 Tue 2.45 2.45 2.45 2.45 ### ### 0.2
2012-Oct-22 Mon 2.44 2.44 2.44 2.44 0 0.2
2012-Oct-19 Fri 2.42 2.44 2.42 2.44 650 1,579 70.8 70.8 0.2
2012-Oct-18 Thu ### 2.4 ### 2.4 83.4 83.4 ###
2012-Oct-17 Wed ### ### ### ### ### ### 0.0
2012-Oct-16 Tue ### ### ### ### 225 0 74.2 74.2 0.0
2012-Oct-15 Mon ### ### ### ### 73.6 73.6 0.0
2012-Oct-12 Fri ### ### ### ### 0 0.0
2012-Oct-11 Thu ### ### ### ### 0 0.0
2012-Oct-10 Wed ### ### ### ### 0 0.0
2012-Oct-09 Tue ### ### ### ### 1,220 0 65.1 65.1 0.0
2012-Oct-08 Mon ### ### ### ### 350 0 74.2 74.2 0.0
2012-Oct-05 Fri ### ### ### ### 61.8 61.8 0.0
2012-Oct-04 Thu ### ### ### ### 66.9 66.9 0.0
2012-Oct-03 Wed ### ### ### ### 740 0 21.8 21.8 0.0
2012-Oct-02 Tue 2.29 ### 2.29 ### 66.0 66.0 0.0
2012-Oct-01 Mon 2.28 2.28 2.28 2.28 0 0.2
2012-Sep-28 Fri 2.27 2.28 2.27 2.28 ### ### 0.2
2012-Sep-27 Thu 2.29 2.29 2.29 2.29 275 629 ### ### ###
2012-Sep-26 Wed 2.28 2.28 2.28 2.28 250 570 ### ### 0.2
2012-Sep-25 Tue 2.4 2.4 2.4 2.4 0 ###
2012-Sep-24 Mon 2.4 2.4 2.4 2.4 0 ###
2012-Sep-21 Fri 2.4 2.4 2.4 2.4 0 ###
2012-Sep-20 Thu 2.4 2.4 2.4 2.4 72.0 72.0 ###
2012-Sep-19 Wed 2.41 2.41 2.41 2.41 0 0.2
2012-Sep-18 Tue 2.41 2.41 2.41 2.41 69.2 69.2 0.2
2012-Sep-17 Mon ### 2.4 ### 2.4 550 ### 75.4 75.4 ###
2012-Sep-14 Fri ### ### ### ### 1,350 0 ### ### 0.0
2012-Sep-13 Thu 2.28 2.28 2.28 2.28 73.5 73.5 0.2
2012-Sep-12 Wed 2.27 2.27 2.27 2.27 ### ### 0.2
2012-Sep-11 Tue 2.25 2.25 2.25 2.25 0 ###
2012-Sep-10 Mon 2.24 2.25 2.24 2.25 74.5 74.5 ###
2012-Sep-07 Fri 2.26 2.26 2.26 2.26 0 ###
2012-Sep-06 Thu 2.26 2.26 2.26 2.26 0 ###
2012-Sep-05 Wed 2.26 2.26 2.26 2.26 0 ###
2012-Sep-04 Tue 2.26 2.26 2.26 2.26 0 ###
2012-Sep-03 Mon 2.26 2.26 2.26 2.26 0 ###
2012-Aug-31 Fri 2.26 2.26 2.26 2.26 0 ###
2012-Aug-30 Thu 2.26 2.26 2.26 2.26 0 ###
2012-Aug-29 Wed 2.26 2.26 2.26 2.26 0 ###
2012-Aug-28 Tue 2.26 2.26 2.26 2.26 0 ###
2012-Aug-27 Mon 2.27 2.27 2.26 2.26 ### ### ###
2012-Aug-24 Fri 2.26 2.26 2.26 2.26 250 ### ### ### ###
2012-Aug-23 Thu ### ### ### ### 0 0.0
2012-Aug-22 Wed ### ### ### ### 225 0 ### ### 0.0
2012-Aug-21 Tue ### ### ### ### ### ### 0.0
2012-Aug-20 Mon ### ### ### ### 69.0 69.0 0.0
2012-Aug-17 Fri ### ### ### ### 240 0 ### ### 0.0
2012-Aug-16 Thu ### ### ### ### 0 0.0
2012-Aug-15 Wed ### ### ### ### ### ### 0.0
2012-Aug-14 Tue ### ### ### ### 0 0.0
2012-Aug-13 Mon ### ### ### ### 73.8 73.8 0.0
2012-Aug-10 Fri ### ### ### ### 220 0 ### ### 0.0
2012-Aug-09 Thu 2.29 ### 2.29 ### ### ### 0.0
2012-Aug-08 Wed 2.27 2.28 2.27 2.28 1,250 2,843 73.0 73.0 0.2
2012-Aug-07 Tue 2.25 2.26 2.25 2.26 ### ### ###
2012-Aug-06 Mon 2.25 2.25 2.23 2.23 ### ### ###
2012-Aug-03 Fri 2.2 2.2 2.2 2.2 ### ### 0.2
2012-Aug-02 Thu 2.24 2.25 2.24 2.25 ### ### ###
2012-Aug-01 Wed 2.24 2.24 2.24 2.24 0 ###
2012-Jul-30 Mon 2.24 2.24 2.2 2.21 650 1,443 21.1 21.1 0.2
2012-Jul-27 Fri ### 2.21 ### 2.21 ### ### 0.2
2012-Jul-26 Thu 2.2 2.2 2.2 2.2 0 0.2
2012-Jul-25 Wed ### 2.2 ### 2.2 ### ### 0.2
2012-Jul-24 Tue 2.24 2.24 2.24 2.24 75.6 75.6 ###
2012-Jul-23 Mon 2.29 2.29 2.26 2.26 625 1,421 32.2 32.2 ###
2012-Jul-20 Fri ### ### ### ### 750 0 22.8 22.8 0.0
2012-Jul-19 Thu ### ### ### ### 640 0 ### ### 0.0
2012-Jul-18 Wed ### ### ### ### 33.7 33.7 0.0
2012-Jul-17 Tue ### ### ### ### 0 0.0
2012-Jul-16 Mon ### ### ### ### 0 0.0
2012-Jul-13 Fri ### ### ### ### 0 0.0
2012-Jul-12 Thu ### ### ### ### 78.1 78.1 0.0
2012-Jul-11 Wed 2.4 2.4 2.4 2.4 ### ### ###
2012-Jul-10 Tue 2.47 2.48 2.42 2.42 ### ### 0.2
2012-Jul-09 Mon 2.5 2.5 2.5 2.5 750 1,875 78.4 78.4 0.2
2012-Jul-06 Fri ### ### ### ### 578 0 ### ### 0.0
2012-Jul-05 Thu ### ### 2.59 2.59 ### ### 0.2
2012-Jul-04 Wed 2.58 2.58 2.58 2.58 60.5 60.5 0.2
2012-Jul-03 Tue 2.55 2.55 2.55 2.55 0 0.2
2012-Jul-02 Mon 2.54 2.55 2.53 2.55 75.2 75.2 0.2
2012-Jun-29 Fri 2.48 2.5 2.48 2.5 ### ### 0.2
2012-Jun-28 Thu ### ### ### ### 0 0.0
2012-Jun-27 Wed ### ### ### ### 0 0.0
2012-Jun-26 Tue ### ### ### ### 0 0.0
2012-Jun-25 Mon ### ### ### ### 0 0.0
2012-Jun-22 Fri ### ### ### ### 0 0.0
2012-Jun-21 Thu 2.59 ### 2.59 ### ### ### 0.0
2012-Jun-20 Wed ### ### ### ### 76.4 76.4 0.0
2012-Jun-19 Tue ### ### ### ### 0 0.0
2012-Jun-18 Mon ### ### ### ### 68.2 68.2 0.0
2012-Jun-15 Fri 2.55 2.55 2.55 2.55 ### ### 0.2
2012-Jun-14 Thu 2.54 2.54 2.54 2.54 0 ###
2012-Jun-13 Wed 2.54 2.54 2.54 2.54 ### ### ###
2012-Jun-12 Tue 2.56 2.56 2.56 2.56 75.9 75.9 0.2
2012-Jun-08 Fri ### ### ### ### 0 0.0
2012-Jun-07 Thu ### ### ### ### ### ### 0.0
2012-Jun-06 Wed ### ### ### ### 25.9 25.9 0.0
2012-Jun-05 Tue 2.57 2.58 2.57 2.57 1,425 ### 67.5 67.5 ###
2012-Jun-04 Mon 2.56 2.56 2.56 2.56 220 ### ### ### 0.2
2012-Jun-01 Fri ### ### ### ### 1,120 0 ### ### 0.0
2012-May-31 Thu ### 2.72 ### 2.72 ### ### 0.2
2012-May-30 Wed 2.72 2.72 2.72 2.72 71.0 71.0 0.2
2012-May-29 Tue ### 2.73 ### 2.73 ### ### ###
2012-May-28 Mon ### ### ### ### 2,120 0 ### ### 0.0
2012-May-25 Fri 2.59 2.59 2.59 2.59 74.8 74.8 0.2
2012-May-24 Thu ### ### 2.57 2.57 ### ### ###
2012-May-23 Wed ### ### ### ### 550 0 83.0 83.0 0.0
2012-May-22 Tue ### ### ### ### 64.7 64.7 0.0
2012-May-21 Mon ### ### ### ### 0 0.0
2012-May-18 Fri ### ### ### ### 0 0.0
2012-May-17 Thu ### ### ### ### 2,155 0 77.1 77.1 0.0
2012-May-16 Wed ### ### ### ### 87.1 87.1 0.0
2012-May-15 Tue 2.74 2.75 2.74 2.75 82.4 82.4 ###
2012-May-14 Mon 2.84 2.84 2.84 2.84 450 1,278 ### ### 0.2
2012-May-11 Fri 2.88 2.88 2.88 2.88 70.9 70.9 0.2
2012-May-10 Thu 2.86 2.87 2.85 2.86 1,650 ### ### ### 0.2
2012-May-09 Wed 2.82 2.83 2.82 2.83 750 ### 83.8 83.8 0.2
2012-May-08 Tue ### ### ### ### ### ### 0.0
2012-May-07 Mon ### ### ### ### 0 0.0
2012-May-04 Fri ### ### ### ### 78.3 78.3 0.0
2012-May-03 Thu ### ### ### ### ### ### 0.0
2012-May-02 Wed ### ### ### ### 2,370 0 71.2 71.2 0.0
2012-May-01 Tue ### ### ### ### 68.1 68.1 0.0
2012-Apr-30 Mon ### ### ### ### 0 0.0
2012-Apr-27 Fri ### ### ### ### ### ### 0.0
2012-Apr-26 Thu 3.21 3.21 3.21 3.21 0 ###
2012-Apr-24 Tue 3.21 3.21 3.21 3.21 0 ###
2012-Apr-23 Mon 3.22 3.22 3.21 3.21 550 ### 33.1 33.1 ###
2012-Apr-20 Fri 3.23 3.23 3.23 3.23 170 549 ### ### ###
2012-Apr-19 Thu 3.24 3.24 3.24 3.24 250 ### ### ### ###
2012-Apr-18 Wed 3.24 3.24 3.24 3.24 ### ### ###
2012-Apr-17 Tue ### ### ### ### 270 0 76.1 76.1 0.0
2012-Apr-16 Mon 3.2 3.2 3.2 3.2 ### ### 0.2
2012-Apr-13 Fri 3.22 3.23 3.22 3.22 ### ### 0.2
2012-Apr-12 Thu ### ### ### ### 67.6 67.6 0.0
2012-Apr-11 Wed ### ### ### ### ### ### 0.0
2012-Apr-10 Tue 3.2 3.2 3.2 3.2 0 0.2
2012-Apr-05 Thu 3.2 3.2 3.2 3.2 69.9 69.9 0.2
2012-Apr-04 Wed 3.27 3.27 3.27 3.27 0 ###
2012-Apr-03 Tue 3.27 3.27 3.27 3.27 72.1 72.1 ###
2012-Apr-02 Mon ### ### 3.29 3.29 33.5 33.5 ###
2012-Mar-30 Fri 3.27 3.28 3.27 3.28 69.0 69.0 0.2
2012-Mar-29 Thu 3.28 3.28 3.26 3.26 29.6 29.6 0.2
2012-Mar-28 Wed 3.29 3.29 3.29 3.29 250 822 65.3 65.3 ###
2012-Mar-27 Tue 3.29 3.29 3.28 3.28 28.2 28.2 0.2
2012-Mar-26 Mon 3.26 3.26 3.26 3.26 71.6 71.6 0.2
2012-Mar-23 Fri 3.25 3.25 3.25 3.25 68.2 68.2 0.2
2012-Mar-22 Thu 3.29 3.29 3.29 3.29 69.6 69.6 ###
2012-Mar-21 Wed ### ### 3.28 3.28 3,750 6,150 24.4 24.4 0.2
2012-Mar-20 Tue ### ### ### ### ### ### 0.0
2012-Mar-19 Mon ### ### ### ### ### ### 0.0
2012-Mar-16 Fri ### ### ### ### ### ### 0.0
2012-Mar-15 Thu ### ### ### ### 0 0.0
2012-Mar-14 Wed ### ### ### ### 150 0 67.8 67.8 0.0
2012-Mar-13 Tue 3.29 ### 3.29 ### ### ### 0.0
2012-Mar-12 Mon 3.25 3.25 3.25 3.25 0 0.2
2012-Mar-09 Fri 3.24 3.25 3.24 3.25 650 ### ### ### 0.2
2012-Mar-08 Thu 3.21 3.23 3.21 3.23 ### ### ###
2012-Mar-07 Wed ### 3.22 ### 3.22 640 ### ### ### 0.2
2012-Mar-06 Tue 3.29 3.29 3.29 3.29 750 ### ### ### ###
2012-Mar-05 Mon ### ### ### ### ### ### 0.0
2012-Mar-02 Fri 3.4 3.4 3.4 3.4 70.5 70.5 0.2
2012-Mar-01 Thu ### ### ### ### ### ### 0.0
2012-Feb-29 Wed 3.4 3.44 3.4 3.44 ### ### 0.2
2012-Feb-28 Tue ### ### ### ### 72.1 72.1 0.0
2012-Feb-27 Mon 3.42 3.42 ### ### 1,750 ### 21.8 21.8 0.0
2012-Feb-24 Fri ### ### ### ### ### ### 0.0
2012-Feb-23 Thu ### ### ### ### 72.1 72.1 0.0
2012-Feb-22 Wed ### ### ### ### ### ### 0.0
2012-Feb-21 Tue ### ### ### ### 2,650 0 82.3 82.3 0.0
2012-Feb-20 Mon ### ### ### ### 66.0 66.0 0.0
2012-Feb-17 Fri ### ### ### ### 68.6 68.6 0.0
2012-Feb-16 Thu ### ### ### ### ### ### 0.0
2012-Feb-15 Wed ### ### ### ### ### ### 0.0
2012-Feb-14 Tue 3.48 3.48 3.41 3.41 5,225 ### ### ### ###
2012-Feb-13 Mon 3.48 3.48 3.48 3.48 68.2 68.2 0.2
2012-Feb-10 Fri 3.47 3.47 3.47 3.47 73.5 73.5 0.2
2012-Feb-09 Thu 3.51 3.51 3.51 3.51 70.6 70.6 ###
2012-Feb-08 Wed 3.49 3.52 3.48 3.52 ### ### ###
2012-Feb-07 Tue 3.5 3.5 3.46 3.48 ### ### 0.2
2012-Feb-06 Mon 3.49 3.51 3.49 3.51 5,950 20,825 75.8 75.8 ###
2012-Feb-03 Fri 3.45 3.45 3.44 3.44 ### ### 0.2
2012-Feb-02 Thu 3.47 3.47 3.46 3.47 8,850 ### 69.2 69.2 0.2
2012-Feb-01 Wed 3.43 3.43 ### ### 14,455 ### 18.4 18.4 0.0
2012-Jan-31 Tue 3.46 3.46 3.43 3.43 10,250 ### 23.5 23.5 0.2
2012-Jan-30 Mon 3.47 3.48 3.45 3.45 38,550 133,575 28.7 28.7 ###


<< Previous 1 2
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-08 08:18:25 thru 2025-05-08 08:18:25 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000