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 Wed 24-May-15 11:07:27 PM 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

(DGR) DGR GLOBAL LIMITED Daily Prices Page 12...

     Prev Section TOC    Company Info for DGR    Limits Next Section


Company Details for (DGR) DGR GLOBAL LIMITED

Listing Code DGR
Listing Name DGR GLOBAL LIMITED
GICS Sector Materials
ISIN Name D^AGUILAR GOLD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000DGR8


Maximum Price date available .. Tuesday 14th May 2024
Latest price with VOLUME for DGR .. Thursday 9th May 2024

DGR 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 ### 7 0.0
MAX ### 28,758,483 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 Next >>


End of day Prices (full format),

225 Days for (DGR) DGR GLOBAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.03
2014-May-06 Tue ### ### ### ### 70.0 70.0 0.0
2014-May-05 Mon ### ### ### ### ### ### 0.0
2014-May-02 Fri ### ### ### ### ### ### 0.0
2014-May-01 Thu ### ### ### ### 0 0.0
2014-Apr-30 Wed ### ### ### ### 73.0 73.0 0.0
2014-Apr-29 Tue ### ### ### ### 1,105,881 0 ### ### 0.0
2014-Apr-28 Mon ### ### ### ### 96.5 96.5 0.0
2014-Apr-24 Thu ### ### ### ### 0 0.0
2014-Apr-23 Wed ### ### ### ### 69.1 69.1 0.0
2014-Apr-22 Tue ### ### ### ### 74.3 74.3 0.0
2014-Apr-17 Thu ### ### ### ### 0 0.0
2014-Apr-16 Wed ### ### ### ### 0 0.0
2014-Apr-15 Tue ### ### ### ### ### ### 0.0
2014-Apr-14 Mon ### ### ### ### 0 0.0
2014-Apr-11 Fri ### ### ### ### ### ### 0.0
2014-Apr-10 Thu ### ### ### ### 0 0.0
2014-Apr-09 Wed ### ### ### ### 0 0.0
2014-Apr-08 Tue ### ### ### ### 0 0.0
2014-Apr-07 Mon ### ### ### ### 22,755 0 ### ### 0.0
2014-Apr-04 Fri ### ### ### ### 70.5 70.5 0.0
2014-Apr-03 Thu ### ### ### ### 0 0.0
2014-Apr-02 Wed ### ### ### ### ### ### 0.0
2014-Apr-01 Tue ### ### ### ### 14.9 14.9 0.0
2014-Mar-31 Mon ### ### ### ### ### ### 0.0
2014-Mar-28 Fri ### ### ### ### 66.9 66.9 0.0
2014-Mar-27 Thu ### ### ### ### 72.6 72.6 0.0
2014-Mar-26 Wed ### ### ### ### 0 0.0
2014-Mar-25 Tue ### ### ### ### ### ### 0.0
2014-Mar-24 Mon ### ### ### ### 0 0.0
2014-Mar-21 Fri ### ### ### ### 0 0.0
2014-Mar-20 Thu ### ### ### ### ### ### 0.0
2014-Mar-19 Wed ### ### ### ### ### ### 0.0
2014-Mar-18 Tue ### ### ### ### 13.9 13.9 0.0
2014-Mar-17 Mon ### ### ### ### ### ### 0.0
2014-Mar-14 Fri ### ### ### ### 193,545 0 ### ### 0.0
2014-Mar-13 Thu ### ### ### ### 78,421 0 ### ### 0.0
2014-Mar-12 Wed ### ### ### ### 0 0.0
2014-Mar-11 Tue ### ### ### ### 1,063,850 0 75.5 75.5 0.0
2014-Mar-10 Mon ### ### ### ### 55,650 0 ### ### 0.0
2014-Mar-07 Fri ### ### ### ### 1,032,959 0 68.0 68.0 0.0
2014-Mar-06 Thu ### ### ### ### ### ### 0.0
2014-Mar-05 Wed ### ### ### ### ### ### 0.0
2014-Mar-04 Tue ### ### ### ### 89.3 89.3 0.0
2014-Mar-03 Mon ### ### ### ### ### ### 0.0
2014-Feb-28 Fri ### ### ### ### 659,750 0 ### ### 0.0
2014-Feb-27 Thu ### ### ### ### ### ### 0.0
2014-Feb-26 Wed ### ### ### ### ### ### 0.0
2014-Feb-25 Tue ### ### ### ### 1,219,276 0 ### ### 0.0
2014-Feb-24 Mon ### ### ### ### ### ### 0.0
2014-Feb-21 Fri ### ### ### ### 70.2 70.2 0.0
2014-Feb-20 Thu ### ### ### ### 70.6 70.6 0.0
2014-Feb-19 Wed 0.027 0.027 0.027 0.027 22,727 ### ### ### ###
2014-Feb-18 Tue ### ### 0.026 0.026 ### ### ###
2014-Feb-17 Mon ### ### ### ### 171,724 0 ### ### 0.0
2014-Feb-14 Fri 0.029 0.029 0.029 0.029 ### ### 0.0
2014-Feb-13 Thu 0.029 0.029 0.029 0.029 70.8 70.8 0.0
2014-Feb-12 Wed 0.027 0.027 0.027 0.027 0 ###
2014-Feb-11 Tue 0.027 0.027 0.027 0.027 67.9 67.9 ###
2014-Feb-10 Mon 0.028 0.029 0.028 0.029 92.4 92.4 0.0
2014-Feb-07 Fri 0.027 0.027 0.027 0.027 0 ###
2014-Feb-06 Thu 0.028 0.028 0.027 0.027 294,753 ### ### ### ###
2014-Feb-05 Wed 0.029 0.029 0.028 0.028 11.3 11.3 ###
2014-Feb-04 Tue 0.029 0.029 0.029 0.029 74.3 74.3 0.0
2014-Feb-03 Mon ### ### ### ### ### ### 0.0
2014-Jan-31 Fri ### ### ### ### 0 0.0
2014-Jan-30 Thu ### ### ### ### 72.2 72.2 0.0
2014-Jan-29 Wed ### ### ### ### 69.1 69.1 0.0
2014-Jan-28 Tue ### ### ### ### 47,648 0 75.8 75.8 0.0
2014-Jan-24 Fri ### ### ### ### 71.3 71.3 0.0
2014-Jan-23 Thu ### ### ### ### 0 0.0
2014-Jan-22 Wed ### ### ### ### 301,725 0 12.3 12.3 0.0
2014-Jan-21 Tue ### ### ### ### 0 0.0
2014-Jan-20 Mon ### ### ### ### ### ### 0.0
2014-Jan-17 Fri ### ### ### ### 0 0.0
2014-Jan-16 Thu ### ### ### ### 2.4 2.4 0.0
2014-Jan-15 Wed ### ### ### ### 94.0 94.0 0.0
2014-Jan-14 Tue ### ### ### ### 0 0.0
2014-Jan-13 Mon ### ### ### ### 88.7 88.7 0.0
2014-Jan-10 Fri ### ### ### ### 71.9 71.9 0.0
2014-Jan-09 Thu ### ### ### ### ### ### 0.0
2014-Jan-08 Wed ### ### ### ### 0 0.0
2014-Jan-07 Tue ### ### ### ### 11.5 11.5 0.0
2014-Jan-06 Mon ### ### ### ### 280,852 0 ### ### 0.0
2014-Jan-03 Fri ### ### ### ### 615,148 0 74.0 74.0 0.0
2014-Jan-02 Thu ### ### ### ### 0 0.0
2013-Dec-31 Tue ### ### ### ### 69.1 69.1 0.0
2013-Dec-30 Mon 0.029 0.029 0.029 0.029 0 0.0
2013-Dec-27 Fri 0.029 0.029 0.029 0.029 0 0.0
2013-Dec-24 Tue ### ### 0.029 0.029 ### ### 0.0
2013-Dec-23 Mon ### ### ### ### ### ### 0.0
2013-Dec-20 Fri ### ### ### ### 63.4 63.4 0.0
2013-Dec-19 Thu ### ### ### ### 0 0.0
2013-Dec-18 Wed ### ### ### ### 77.0 77.0 0.0
2013-Dec-17 Tue ### ### ### ### 0 0.0
2013-Dec-16 Mon ### ### ### ### 0 0.0
2013-Dec-13 Fri ### ### ### ### 231,727 0 61.7 61.7 0.0
2013-Dec-12 Thu ### ### ### ### 0 0.0
2013-Dec-11 Wed ### ### ### ### 72.3 72.3 0.0
2013-Dec-10 Tue ### ### ### ### 0 0.0
2013-Dec-09 Mon ### ### ### ### 1,075,425 0 ### ### 0.0
2013-Dec-06 Fri ### ### ### ### ### ### 0.0
2013-Dec-05 Thu ### ### ### ### 0 0.0
2013-Dec-04 Wed ### ### ### ### 48,779 0 ### ### 0.0
2013-Dec-03 Tue ### ### ### ### 15.2 15.2 0.0
2013-Dec-02 Mon ### ### ### ### 316,875 0 81.7 81.7 0.0
2013-Nov-29 Fri ### ### ### ### 1,384,623 0 ### ### 0.0
2013-Nov-28 Thu ### ### ### ### ### ### 0.0
2013-Nov-27 Wed ### ### ### ### 0 0.0
2013-Nov-26 Tue ### ### ### ### 74.4 74.4 0.0
2013-Nov-25 Mon ### ### ### ### 57,586 0 16.6 16.6 0.0
2013-Nov-22 Fri ### ### ### ### 144,689 0 68.2 68.2 0.0
2013-Nov-21 Thu ### ### ### ### ### ### 0.0
2013-Nov-20 Wed ### ### ### ### 0 0.0
2013-Nov-19 Tue ### ### ### ### 76.9 76.9 0.0
2013-Nov-18 Mon ### ### ### ### 95.1 95.1 0.0
2013-Nov-15 Fri ### ### ### ### 11.4 11.4 0.0
2013-Nov-14 Thu ### ### ### ### 11.8 11.8 0.0
2013-Nov-13 Wed ### ### ### ### 91.9 91.9 0.0
2013-Nov-12 Tue ### ### ### ### 1,555,282 0 3.7 3.7 0.0
2013-Nov-11 Mon ### ### ### ### 73,820 0 ### ### 0.0
2013-Nov-08 Fri 0.043 0.043 0.041 0.043 70.7 70.7 ###
2013-Nov-07 Thu ### ### ### ### ### ### 0.0
2013-Nov-06 Wed ### 0.042 ### 0.042 ### ### ###
2013-Nov-05 Tue ### ### ### ### 68.8 68.8 0.0
2013-Nov-04 Mon 0.042 0.042 ### ### ### ### 0.0
2013-Nov-01 Fri 0.042 0.042 0.042 0.042 78.1 78.1 ###
2013-Oct-31 Thu 0.042 0.043 0.042 0.043 ### ### ###
2013-Oct-30 Wed 0.048 0.048 0.042 0.042 2.1 2.1 ###
2013-Oct-29 Tue 0.049 0.049 0.048 0.048 20.2 20.2 ###
2013-Oct-28 Mon 0.046 0.046 0.046 0.046 71.7 71.7 ###
2013-Oct-25 Fri 0.046 0.046 0.045 0.045 14.6 14.6 ###
2013-Oct-24 Thu 0.046 0.046 0.046 0.046 ### ### ###
2013-Oct-23 Wed 0.044 0.049 0.044 0.045 1,292,787 ### ### ### ###
2013-Oct-22 Tue 0.043 0.043 0.043 0.043 0 ###
2013-Oct-21 Mon 0.044 0.044 0.041 0.043 14.2 14.2 ###
2013-Oct-18 Fri 0.044 0.044 0.041 0.041 4.0 4.0 0.0
2013-Oct-17 Thu 0.044 0.044 0.044 0.044 67.9 67.9 ###
2013-Oct-16 Wed ### 0.042 ### 0.042 ### ### ###
2013-Oct-15 Tue 0.042 0.042 ### ### 4.1 4.1 0.0
2013-Oct-14 Mon 0.043 0.043 0.043 0.043 ### ### ###
2013-Oct-11 Fri 0.041 0.045 0.041 0.044 95.3 95.3 ###
2013-Oct-10 Thu ### ### ### ### 70.5 70.5 0.0
2013-Oct-09 Wed 0.041 0.041 0.041 0.041 ### ### 0.0
2013-Oct-08 Tue ### ### ### ### 0 0.0
2013-Oct-07 Mon 0.042 0.042 ### ### 406,927 8,545 3.5 3.5 0.0
2013-Oct-04 Fri 0.042 0.044 0.042 0.044 ### ### ###
2013-Oct-03 Thu 0.043 0.043 0.042 0.042 ### ### ###
2013-Oct-02 Wed 0.044 0.045 0.043 0.043 14.2 14.2 ###
2013-Oct-01 Tue 0.045 0.045 0.045 0.045 ### ### ###
2013-Sep-30 Mon 0.046 0.046 0.046 0.046 0 ###
2013-Sep-27 Fri 0.043 0.046 0.043 0.046 503,723 ### 95.3 95.3 ###
2013-Sep-26 Thu 0.043 0.043 0.043 0.043 65.4 65.4 ###
2013-Sep-25 Wed 0.043 0.043 0.043 0.043 63.8 63.8 ###
2013-Sep-24 Tue ### 0.044 ### 0.043 ### ### ###
2013-Sep-23 Mon 0.043 0.043 0.042 0.042 ### ### ###
2013-Sep-20 Fri 0.044 0.044 0.044 0.044 ### ### ###
2013-Sep-19 Thu 0.045 0.047 0.044 0.044 492,851 22,424 16.1 16.1 ###
2013-Sep-18 Wed 0.045 0.045 0.045 0.045 ### ### ###
2013-Sep-17 Tue 0.045 0.045 0.045 0.045 72.6 72.6 ###
2013-Sep-16 Mon 0.047 0.047 0.047 0.047 0 ###
2013-Sep-13 Fri 0.047 0.048 0.047 0.047 ### ### ###
2013-Sep-12 Thu 0.046 0.048 0.046 0.048 ### ### ###
2013-Sep-11 Wed 0.053 0.053 0.049 0.049 1,518,651 77,451 2.4 2.4 ###
2013-Sep-10 Tue 0.055 0.055 0.055 0.055 0 ###
2013-Sep-09 Mon 0.055 0.055 0.054 0.055 221,458 ### ### ### ###
2013-Sep-06 Fri 0.055 0.057 0.054 0.056 913,159 50,680 ### ### ###
2013-Sep-05 Thu 0.055 0.059 0.055 0.057 ### ### 0.0
2013-Sep-04 Wed 0.052 0.058 0.052 0.055 93.5 93.5 ###
2013-Sep-03 Tue 0.051 0.055 0.051 0.052 815,920 43,243 ### ### ###
2013-Sep-02 Mon 0.051 0.051 0.051 0.051 0 ###
2013-Aug-30 Fri 0.051 0.052 ### 0.051 ### ### ###
2013-Aug-29 Thu 0.054 0.054 0.051 0.051 ### ### ###
2013-Aug-28 Wed 0.057 0.057 0.053 0.053 3.8 3.8 ###
2013-Aug-27 Tue 0.055 0.057 0.053 0.057 1,445,823 79,520 ### ### 0.0
2013-Aug-26 Mon 0.053 0.059 0.053 0.055 91.0 91.0 ###
2013-Aug-23 Fri ### 0.055 0.047 0.051 ### ### ###
2013-Aug-22 Thu 0.043 0.045 0.043 0.045 ### ### ###
2013-Aug-21 Wed 0.042 0.045 0.042 0.044 857,750 ### 91.2 91.2 ###
2013-Aug-20 Tue 0.041 0.042 ### ### 194,140 4,076 ### ### 0.0
2013-Aug-19 Mon ### 0.042 ### ### 904,088 18,985 70.3 70.3 0.0
2013-Aug-16 Fri 0.043 0.043 ### ### ### ### 0.0
2013-Aug-15 Thu 0.043 0.043 0.041 0.041 858,145 36,042 ### ### 0.0
2013-Aug-14 Wed 0.049 0.049 0.044 0.045 3.9 3.9 ###
2013-Aug-13 Tue ### 0.048 ### 0.048 99.3 99.3 ###
2013-Aug-12 Mon ### 0.042 ### ### 3,203,980 67,283 97.5 97.5 0.0
2013-Aug-09 Fri ### ### ### ### 70.8 70.8 0.0
2013-Aug-08 Thu ### ### ### ### 472,286 0 ### ### 0.0
2013-Aug-07 Wed 0.029 ### 0.028 ### 1,936,454 ### ### ### 0.0
2013-Aug-06 Tue 0.026 0.028 0.026 0.028 1,264,943 34,153 ### ### ###
2013-Aug-05 Mon 0.027 0.029 0.027 0.027 ### ### ###
2013-Aug-02 Fri 0.027 0.028 0.026 0.028 90.0 90.0 ###
2013-Aug-01 Thu 0.026 0.026 0.026 0.026 42,675 ### ### ### ###
2013-Jul-31 Wed 0.027 0.027 0.026 0.026 ### ### ###
2013-Jul-30 Tue 0.028 0.028 0.026 0.027 711,986 19,223 ### ### ###
2013-Jul-29 Mon 0.027 0.028 0.027 0.028 ### ### ###
2013-Jul-26 Fri 0.027 0.027 0.027 0.027 ### ### ###
2013-Jul-25 Thu ### ### ### ### 72.1 72.1 0.0
2013-Jul-24 Wed 0.029 0.029 0.025 0.029 ### ### 0.0
2013-Jul-23 Tue ### ### ### ### 673,476 0 ### ### 0.0
2013-Jul-22 Mon ### ### ### ### 87.9 87.9 0.0
2013-Jul-19 Fri 0.029 0.029 0.029 0.029 ### ### 0.0
2013-Jul-18 Thu 0.029 ### 0.029 ### 516,623 ### 90.3 90.3 0.0
2013-Jul-17 Wed 0.027 0.029 0.027 0.029 ### ### 0.0
2013-Jul-16 Tue 0.025 0.025 0.025 0.025 76.6 76.6 ###
2013-Jul-15 Mon 0.025 0.025 0.025 0.025 122,727 ### 72.9 72.9 ###
2013-Jul-12 Fri 0.025 0.025 0.025 0.025 0 ###
2013-Jul-11 Thu 0.025 0.025 0.025 0.025 0 ###
2013-Jul-10 Wed 0.026 0.026 0.025 0.025 ### ### ###
2013-Jul-09 Tue 0.025 0.025 0.025 0.025 464,552 ### ### ### ###
2013-Jul-08 Mon 0.026 0.026 0.023 0.023 782,251 ### ### ### ###
2013-Jul-05 Fri 0.025 0.025 0.025 0.025 0 ###
2013-Jul-04 Thu 0.026 0.026 0.025 0.025 ### ### ###
2013-Jul-03 Wed 0.024 0.024 0.024 0.024 0 ###
2013-Jul-02 Tue 0.024 0.024 0.024 0.024 0 ###
2013-Jul-01 Mon 0.024 0.024 0.024 0.024 0 ###
2013-Jun-28 Fri 0.023 0.024 0.023 0.024 88.8 88.8 ###
2013-Jun-27 Thu 0.023 0.023 0.022 0.022 331,574 ### ### ### ###
2013-Jun-26 Wed 0.024 0.024 0.024 0.024 ### ### ###
2013-Jun-25 Tue 0.024 0.024 0.023 0.023 538,727 ### ### ### ###
2013-Jun-24 Mon 0.028 0.028 0.023 0.023 1.6 1.6 ###
2013-Jun-21 Fri 0.029 0.029 0.029 0.029 ### ### 0.0
2013-Jun-20 Thu 0.029 ### 0.029 ### 144,089 2,089 91.0 91.0 0.0
2013-Jun-19 Wed ### ### 0.029 0.029 ### ### 0.0
2013-Jun-18 Tue ### ### ### ### 14.6 14.6 0.0
2013-Jun-17 Mon ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 Next >>
     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 2024-05-15 23:07:27 thru 2024-05-15 23:07:27 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000