Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 24-May-16 07:12:50 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

(DGR) DGR GLOBAL LIMITED Daily Prices Page 5...

     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 .. Wednesday 15th 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
2020-Oct-20 Tue ### ### ### ### 971,388 0 ### ### 0.0
2020-Oct-19 Mon ### ### ### ### 90.6 90.6 0.0
2020-Oct-16 Fri ### ### ### ### 15.1 15.1 0.0
2020-Oct-15 Thu ### ### ### ### ### ### 0.0
2020-Oct-14 Wed ### ### 0.086 ### 3,037,249 ### ### ### 0.0
2020-Oct-13 Tue ### ### ### ### 0 0.0
2020-Oct-12 Mon ### ### ### ### 0 0.0
2020-Oct-09 Fri ### ### ### ### 0 0.0
2020-Oct-08 Thu ### ### ### ### 0 0.0
2020-Oct-07 Wed ### ### ### ### 0 0.0
2020-Oct-06 Tue ### ### ### ### 0 0.0
2020-Oct-05 Mon ### ### ### ### 2,426,689 0 84.3 84.3 0.0
2020-Oct-02 Fri 0.087 ### 0.083 ### ### ### 0.0
2020-Oct-01 Thu 0.075 ### 0.075 ### ### ### 0.0
2020-Sep-30 Wed 0.075 0.075 0.075 0.075 0 0.0
2020-Sep-29 Tue 0.076 ### 0.072 0.075 28.5 28.5 0.0
2020-Sep-28 Mon 0.076 0.076 0.075 0.075 25.9 25.9 0.0
2020-Sep-25 Fri 0.076 0.076 0.076 0.076 0 0.0
2020-Sep-24 Thu 0.075 0.076 0.075 0.076 110,584 8,349 82.6 82.6 0.0
2020-Sep-23 Wed 0.075 0.076 0.075 0.076 ### ### 0.0
2020-Sep-22 Tue 0.076 0.076 0.076 0.076 0 0.0
2020-Sep-21 Mon 0.077 0.077 0.076 0.076 33.9 33.9 0.0
2020-Sep-18 Fri 0.078 0.078 0.077 0.077 ### ### 0.0
2020-Sep-17 Thu 0.075 0.083 0.075 0.078 594,026 46,928 ### ### 0.0
2020-Sep-16 Wed 0.075 0.075 0.075 0.075 1,250 ### 61.3 61.3 0.0
2020-Sep-15 Tue 0.072 0.073 0.071 0.073 ### ### 0.0
2020-Sep-14 Mon 0.073 0.073 0.071 0.071 271,072 ### ### ### 0.0
2020-Sep-11 Fri 0.071 0.071 0.071 0.071 ### ### 0.0
2020-Sep-10 Thu ### ### ### ### 72.8 72.8 0.0
2020-Sep-09 Wed 0.071 0.071 0.071 0.071 0 0.0
2020-Sep-08 Tue ### 0.071 ### 0.071 90.8 90.8 0.0
2020-Sep-07 Mon ### ### ### ### 7,572 0 ### ### 0.0
2020-Sep-04 Fri ### 0.071 ### 0.071 547,770 19,445 94.3 94.3 0.0
2020-Sep-03 Thu ### ### ### ### ### ### 0.0
2020-Sep-02 Wed ### ### ### ### 64.0 64.0 0.0
2020-Sep-01 Tue ### ### ### ### ### ### 0.0
2020-Aug-31 Mon ### ### ### ### 0 0.0
2020-Aug-28 Fri ### ### ### ### 338,829 0 ### ### 0.0
2020-Aug-27 Thu ### ### ### ### 66.1 66.1 0.0
2020-Aug-26 Wed ### ### ### ### 72.9 72.9 0.0
2020-Aug-25 Tue ### ### ### ### 0 0.0
2020-Aug-24 Mon ### ### ### ### 0 0.0
2020-Aug-21 Fri ### ### ### ### ### ### 0.0
2020-Aug-20 Thu 0.073 0.073 0.073 0.073 0 0.0
2020-Aug-19 Wed 0.073 0.073 0.073 0.073 5,748 ### ### ### 0.0
2020-Aug-18 Tue 0.072 0.072 0.072 0.072 0 0.0
2020-Aug-17 Mon 0.072 0.072 0.072 0.072 0 0.0
2020-Aug-14 Fri 0.072 0.072 0.072 0.072 168,358 12,121 ### ### 0.0
2020-Aug-13 Thu 0.072 0.072 0.072 0.072 31,642 2,278 67.8 67.8 0.0
2020-Aug-12 Wed 0.072 0.072 ### 0.072 ### ### 0.0
2020-Aug-11 Tue 0.073 0.073 0.072 0.072 ### ### 0.0
2020-Aug-10 Mon ### 0.075 ### 0.072 83.0 83.0 0.0
2020-Aug-07 Fri 0.076 0.076 ### ### 977,650 37,150 3.2 3.2 0.0
2020-Aug-06 Thu 0.072 0.077 0.072 0.077 93.5 93.5 0.0
2020-Aug-05 Wed ### ### ### ### 0 0.0
2020-Aug-04 Tue 0.075 0.075 ### ### 3.0 3.0 0.0
2020-Aug-03 Mon 0.074 0.076 0.074 0.076 ### ### 0.0
2020-Jul-31 Fri 0.076 0.077 0.076 0.077 81.9 81.9 0.0
2020-Jul-30 Thu 0.078 0.079 0.078 0.078 67.8 67.8 0.0
2020-Jul-29 Wed 0.078 0.078 0.074 0.074 10.3 10.3 0.0
2020-Jul-28 Tue 0.074 0.078 0.074 0.078 305,972 23,253 ### ### 0.0
2020-Jul-27 Mon 0.077 0.077 0.074 0.074 ### ### 0.0
2020-Jul-24 Fri ### ### ### 0.076 95.9 95.9 0.0
2020-Jul-23 Thu ### 0.071 ### ### 480,458 17,056 89.2 89.2 0.0
2020-Jul-22 Wed ### ### ### ### 7,142 0 ### ### 0.0
2020-Jul-21 Tue ### ### ### ### 77.3 77.3 0.0
2020-Jul-20 Mon ### ### ### ### ### ### 0.0
2020-Jul-17 Fri ### ### ### ### 0 0.0
2020-Jul-16 Thu 0.072 0.072 ### ### 8.5 8.5 0.0
2020-Jul-15 Wed ### ### ### ### 28,571 0 ### ### 0.0
2020-Jul-14 Tue ### 0.075 ### ### 336,440 ### ### ### 0.0
2020-Jul-13 Mon ### ### ### ### 702,250 0 ### ### 0.0
2020-Jul-10 Fri 0.059 ### 0.059 ### 95.4 95.4 0.0
2020-Jul-09 Thu 0.058 ### 0.057 0.059 535,549 ### ### ### 0.0
2020-Jul-08 Wed 0.057 0.057 0.056 0.056 30.3 30.3 ###
2020-Jul-07 Tue 0.058 ### 0.058 0.059 154,579 4,482 ### ### 0.0
2020-Jul-06 Mon 0.059 0.059 0.059 0.059 117,344 6,923 66.6 66.6 0.0
2020-Jul-03 Fri 0.056 0.056 0.056 0.056 0 ###
2020-Jul-02 Thu 0.058 0.058 0.056 0.056 230,920 ### ### ### ###
2020-Jul-01 Wed 0.059 0.059 0.059 0.059 ### ### 0.0
2020-Jun-30 Tue 0.053 0.053 0.053 0.053 0 ###
2020-Jun-29 Mon 0.053 0.053 0.053 0.053 72.8 72.8 ###
2020-Jun-26 Fri 0.057 0.057 0.053 0.053 276,774 15,222 4.9 4.9 ###
2020-Jun-25 Thu 0.057 0.057 0.057 0.057 0 0.0
2020-Jun-24 Wed 0.058 0.058 0.057 0.057 55,625 ### 24.2 24.2 0.0
2020-Jun-23 Tue 0.058 0.058 0.058 0.058 ### ### 0.0
2020-Jun-22 Mon 0.059 0.059 0.059 0.059 0 0.0
2020-Jun-19 Fri 0.059 0.059 0.058 0.059 64.0 64.0 0.0
2020-Jun-18 Thu 0.058 0.058 0.058 0.058 0 0.0
2020-Jun-17 Wed 0.059 0.059 0.058 0.058 315,821 18,475 ### ### 0.0
2020-Jun-16 Tue ### ### ### ### 0 0.0
2020-Jun-15 Mon ### ### ### ### ### ### 0.0
2020-Jun-12 Fri ### ### ### ### 84,370 0 60.8 60.8 0.0
2020-Jun-11 Thu ### ### ### ### 141,128 0 88.8 88.8 0.0
2020-Jun-10 Wed ### ### 0.058 0.058 9.1 9.1 0.0
2020-Jun-09 Tue 0.058 ### 0.058 ### 982,771 ### 94.2 94.2 0.0
2020-Jun-05 Fri 0.058 0.058 0.058 0.058 62.7 62.7 0.0
2020-Jun-04 Thu 0.057 0.058 0.057 0.058 89,674 5,156 ### ### 0.0
2020-Jun-03 Wed 0.055 0.056 0.055 0.056 439,741 ### 77.4 77.4 ###
2020-Jun-02 Tue 0.055 0.056 0.055 0.056 79.6 79.6 ###
2020-Jun-01 Mon 0.053 0.055 0.053 0.055 86.4 86.4 ###
2020-May-29 Fri 0.058 ### 0.055 0.058 ### ### 0.0
2020-May-28 Thu 0.058 0.058 0.057 0.057 27.7 27.7 0.0
2020-May-27 Wed ### ### 0.057 0.058 49,727 ### 17.6 17.6 0.0
2020-May-26 Tue ### ### ### ### 55.8 55.8 0.0
2020-May-25 Mon ### ### ### ### 73.6 73.6 0.0
2020-May-22 Fri ### ### ### ### ### ### 0.0
2020-May-21 Thu ### ### ### ### 237,629 0 91.0 91.0 0.0
2020-May-20 Wed ### ### ### ### 7.6 7.6 0.0
2020-May-19 Tue ### ### ### ### ### ### 0.0
2020-May-18 Mon ### ### ### ### ### ### 0.0
2020-May-15 Fri ### ### ### ### 66.6 66.6 0.0
2020-May-14 Thu ### ### ### ### 78.1 78.1 0.0
2020-May-13 Wed ### ### ### ### ### ### 0.0
2020-May-12 Tue ### ### ### ### 547,384 0 ### ### 0.0
2020-May-11 Mon ### ### ### ### 126,384 0 61.1 61.1 0.0
2020-May-08 Fri ### ### ### ### ### ### 0.0
2020-May-07 Thu ### ### ### ### 86.1 86.1 0.0
2020-May-06 Wed ### ### ### ### 1,523,122 0 ### ### 0.0
2020-May-05 Tue ### ### 0.058 0.059 146,980 ### ### ### 0.0
2020-May-04 Mon ### ### ### ### 198,970 0 ### ### 0.0
2020-May-01 Fri ### ### ### ### 488,978 0 44.8 44.8 0.0
2020-Apr-30 Thu ### 0.075 ### ### 6.6 6.6 0.0
2020-Apr-29 Wed 0.075 0.075 0.075 0.075 0 0.0
2020-Apr-28 Tue 0.075 0.075 0.075 0.075 0 0.0
2020-Apr-27 Mon 0.075 0.075 0.075 0.075 0 0.0
2020-Apr-24 Fri 0.075 0.075 0.075 0.075 0 0.0
2020-Apr-23 Thu 0.074 0.075 0.074 0.075 80.0 80.0 0.0
2020-Apr-22 Wed ### ### ### ### 64.4 64.4 0.0
2020-Apr-21 Tue ### ### ### ### 0 0.0
2020-Apr-20 Mon 0.071 0.071 ### ### 20,850 740 39.8 39.8 0.0
2020-Apr-17 Fri ### 0.075 ### ### 200,121 ### ### ### 0.0
2020-Apr-16 Thu ### ### ### ### 0 0.0
2020-Apr-15 Wed ### ### ### ### 17.3 17.3 0.0
2020-Apr-14 Tue ### ### ### ### 55.1 55.1 0.0
2020-Apr-09 Thu ### ### ### ### 0 0.0
2020-Apr-08 Wed ### ### ### ### ### ### 0.0
2020-Apr-07 Tue ### ### ### ### 11.1 11.1 0.0
2020-Apr-06 Mon ### ### ### ### ### ### 0.0
2020-Apr-03 Fri 0.055 ### 0.055 ### 541,442 14,889 ### ### 0.0
2020-Apr-02 Thu 0.051 0.051 0.051 0.051 0 ###
2020-Apr-01 Wed 0.051 0.051 0.051 0.051 7,470 380 ### ### ###
2020-Mar-31 Tue 0.054 0.055 0.054 0.054 62.7 62.7 ###
2020-Mar-30 Mon ### ### ### ### 0 0.0
2020-Mar-27 Fri 0.055 0.055 ### ### 249,840 6,870 ### ### 0.0
2020-Mar-26 Thu 0.048 0.055 0.048 0.055 ### ### ###
2020-Mar-25 Wed 0.047 0.047 0.047 0.047 70.8 70.8 ###
2020-Mar-24 Tue ### ### ### ### 0 0.0
2020-Mar-23 Mon ### ### ### ### 650,320 0 ### ### 0.0
2020-Mar-20 Fri ### ### ### ### ### ### 0.0
2020-Mar-19 Thu 0.056 0.056 0.056 0.056 86.7 86.7 ###
2020-Mar-18 Wed ### 0.054 ### 0.053 94.7 94.7 ###
2020-Mar-17 Tue 0.049 0.049 0.049 0.049 ### ### ###
2020-Mar-16 Mon ### ### ### ### ### ### 0.0
2020-Mar-13 Fri ### ### ### ### 54.2 54.2 0.0
2020-Mar-12 Thu 0.055 0.056 0.046 0.046 ### ### ###
2020-Mar-11 Wed 0.058 ### 0.057 0.057 827,345 23,579 ### ### 0.0
2020-Mar-10 Tue ### ### ### ### 0 0.0
2020-Mar-09 Mon ### ### 0.059 ### 57.1 57.1 0.0
2020-Mar-06 Fri ### ### ### ### 61,054 0 ### ### 0.0
2020-Mar-05 Thu ### ### ### ### 6.6 6.6 0.0
2020-Mar-04 Wed ### ### ### ### ### ### 0.0
2020-Mar-03 Tue ### ### ### ### 0 0.0
2020-Mar-02 Mon ### ### ### ### ### ### 0.0
2020-Feb-28 Fri 0.073 0.073 ### ### ### ### 0.0
2020-Feb-27 Thu 0.074 0.076 0.074 0.074 254,480 19,086 72.1 72.1 0.0
2020-Feb-26 Wed 0.077 0.077 0.076 0.076 38.9 38.9 0.0
2020-Feb-25 Tue 0.077 0.079 0.077 0.077 ### ### 0.0
2020-Feb-24 Mon 0.075 0.078 0.075 0.075 388,248 ### ### ### 0.0
2020-Feb-21 Fri 0.074 0.074 0.074 0.074 0 0.0
2020-Feb-20 Thu 0.074 0.074 0.074 0.074 0 0.0
2020-Feb-19 Wed 0.074 0.074 0.074 0.074 0 0.0
2020-Feb-18 Tue 0.072 0.074 0.072 0.074 ### ### 0.0
2020-Feb-17 Mon 0.075 0.075 0.075 0.075 0 0.0
2020-Feb-14 Fri 0.074 0.075 0.073 0.075 449,640 33,273 81.0 81.0 0.0
2020-Feb-13 Thu ### ### ### ### 0 0.0
2020-Feb-12 Wed ### ### ### ### 0 0.0
2020-Feb-11 Tue ### ### ### ### 541,122 0 8.6 8.6 0.0
2020-Feb-10 Mon ### ### ### ### ### ### 0.0
2020-Feb-07 Fri ### ### ### ### 0 0.0
2020-Feb-06 Thu ### ### ### ### 66.1 66.1 0.0
2020-Feb-05 Wed ### 0.071 ### 0.071 79.4 79.4 0.0
2020-Feb-04 Tue ### ### ### ### 10,479 0 64.1 64.1 0.0
2020-Feb-03 Mon 0.075 0.075 0.071 0.071 11.4 11.4 0.0
2020-Jan-31 Fri 0.071 0.071 0.071 0.071 ### ### 0.0
2020-Jan-30 Thu ### ### ### ### 0 0.0
2020-Jan-29 Wed ### 0.071 ### ### ### ### 0.0
2020-Jan-28 Tue 0.071 0.071 0.071 0.071 141,880 10,073 ### ### 0.0
2020-Jan-24 Fri 0.073 0.073 ### 0.071 12.8 12.8 0.0
2020-Jan-23 Thu 0.073 0.076 0.073 0.076 92.8 92.8 0.0
2020-Jan-22 Wed 0.071 0.074 0.071 0.074 190,383 ### ### ### 0.0
2020-Jan-21 Tue 0.074 0.074 0.074 0.074 0 0.0
2020-Jan-20 Mon 0.074 0.074 0.074 0.074 0 0.0
2020-Jan-17 Fri 0.074 0.074 0.074 0.074 ### ### 0.0
2020-Jan-16 Thu 0.072 0.074 0.072 0.074 ### ### 0.0
2020-Jan-15 Wed 0.071 0.073 0.071 0.071 64.4 64.4 0.0
2020-Jan-14 Tue 0.072 0.072 0.071 0.071 80,372 5,746 ### ### 0.0
2020-Jan-13 Mon 0.081 0.081 0.081 0.081 ### ### 0.0
2020-Jan-10 Fri 0.075 0.075 0.075 0.075 17,179 1,288 ### ### 0.0
2020-Jan-09 Thu 0.077 0.077 0.075 0.075 11.7 11.7 0.0
2020-Jan-08 Wed 0.076 0.081 0.076 0.081 97.6 97.6 0.0
2020-Jan-07 Tue 0.077 0.077 0.076 0.076 ### ### 0.0
2020-Jan-06 Mon 0.081 0.081 0.079 0.079 113,341 ### ### ### 0.0
2020-Jan-03 Fri 0.078 0.078 0.078 0.078 1,186,620 92,556 66.9 66.9 0.0
2020-Jan-02 Thu 0.077 0.078 0.077 0.078 409,422 ### ### ### 0.0
2019-Dec-24 Tue 0.077 0.077 0.077 0.077 0 0.0
2019-Dec-23 Mon 0.077 0.077 0.077 0.077 19,480 ### ### ### 0.0
2019-Dec-20 Fri 0.077 0.077 0.077 0.077 0 0.0
2019-Dec-19 Thu 0.077 0.079 0.073 0.077 71.7 71.7 0.0
2019-Dec-16 Mon 0.076 0.076 0.076 0.076 0 0.0
2019-Dec-13 Fri 0.076 0.076 0.076 0.076 63.9 63.9 0.0
2019-Dec-12 Thu 0.077 0.077 0.077 0.077 0 0.0
2019-Dec-11 Wed 0.077 0.077 0.075 0.077 522,351 ### 68.8 68.8 0.0
2019-Dec-10 Tue 0.078 0.078 0.076 0.077 ### ### 0.0
2019-Dec-09 Mon 0.078 0.078 0.078 0.078 18,687 1,457 ### ### 0.0
2019-Dec-06 Fri 0.078 0.078 0.078 0.078 ### ### 0.0
2019-Dec-05 Thu 0.083 0.083 0.083 0.083 0 0.0
2019-Dec-04 Wed 0.083 0.083 0.083 0.083 ### ### 0.0
2019-Dec-03 Tue 0.083 0.083 0.083 0.083 79.7 79.7 0.0
2019-Dec-02 Mon 0.083 0.083 0.083 0.083 72.8 72.8 0.0
2019-Nov-29 Fri 0.085 0.085 0.085 0.085 ### ### ###
2019-Nov-28 Thu 0.083 0.083 0.083 0.083 69.1 69.1 0.0
2019-Nov-27 Wed 0.087 0.087 0.085 0.085 ### ### ###
2019-Nov-26 Tue 0.085 0.088 0.085 0.088 ### ### ###
2019-Nov-25 Mon 0.082 0.085 0.082 0.085 94.1 94.1 ###


<< 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 2024-05-16 07:12:50 thru 2024-05-16 07:12:50 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000