DGL Group Limited DGL

ASX · Australia · Process Industries

AUD 0.2800-0.01 (-3.45%)

Market open· Oct 2, 2026, 12:56 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.28	-3.45%	AUD 0.29	AUD 0.29	AUD 0.28	64.18K
2026-10-01	AUD 0.29	+3.57%	AUD 0.28	AUD 0.29	AUD 0.28	62.35K
2026-09-30	AUD 0.28	-1.75%	AUD 0.29	AUD 0.29	AUD 0.28	12.46K
2026-09-29	AUD 0.28	+1.79%	AUD 0.28	AUD 0.28	AUD 0.28	3.86K
2026-09-28	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	103.39K
2026-09-25	AUD 0.28	-5.08%	AUD 0.29	AUD 0.29	AUD 0.28	33.67K
2026-09-24	AUD 0.29	+7.27%	AUD 0.28	AUD 0.29	AUD 0.28	228.14K
2026-09-23	AUD 0.28	-1.79%	AUD 0.29	AUD 0.29	AUD 0.28	89.96K
2026-09-22	AUD 0.28	+1.82%	AUD 0.28	AUD 0.29	AUD 0.28	108.30K
2026-09-21	AUD 0.28	0.00%	AUD 0.28	AUD 0.29	AUD 0.28	21.43K
2026-09-18	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	9.26K
2026-09-17	AUD 0.28	-1.79%	AUD 0.28	AUD 0.28	AUD 0.28	16.38K
2026-09-16	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	21.47K
2026-09-15	AUD 0.28	-3.45%	AUD 0.28	AUD 0.28	AUD 0.28	124.40K
2026-09-14	AUD 0.29	+1.75%	AUD 0.29	AUD 0.29	AUD 0.28	12.92K
2026-09-11	AUD 0.28	-5.00%	AUD 0.29	AUD 0.29	AUD 0.28	62.12K
2026-09-10	AUD 0.30	-6.25%	AUD 0.32	AUD 0.32	AUD 0.29	107.01K
2026-09-09	AUD 0.32	+8.47%	AUD 0.30	AUD 0.32	AUD 0.30	196.05K
2026-09-08	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	3.92K
2026-09-07	AUD 0.29	0.00%	AUD 0.29	AUD 0.30	AUD 0.29	21.13K
2026-09-04	AUD 0.29	+5.36%	AUD 0.29	AUD 0.31	AUD 0.29	293.09K
2026-09-03	AUD 0.28	0.00%	AUD 0.28	AUD 0.29	AUD 0.28	216.16K
2026-09-02	AUD 0.28	+1.82%	AUD 0.28	AUD 0.29	AUD 0.28	311.86K
2026-09-01	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.27	249.75K
2026-08-31	AUD 0.28	-6.78%	AUD 0.29	AUD 0.29	AUD 0.28	107.56K
2026-08-28	AUD 0.29	+7.27%	AUD 0.28	AUD 0.31	AUD 0.28	203.29K
2026-08-27	AUD 0.28	+1.85%	AUD 0.27	AUD 0.28	AUD 0.26	429.91K
2026-08-26	AUD 0.27	-5.26%	AUD 0.28	AUD 0.28	AUD 0.27	106.02K
2026-08-25	AUD 0.28	+1.79%	AUD 0.28	AUD 0.29	AUD 0.27	190.71K
2026-08-24	AUD 0.28	-8.20%	AUD 0.30	AUD 0.30	AUD 0.28	363.51K
2026-08-21	AUD 0.31	-19.74%	AUD 0.38	AUD 0.38	AUD 0.30	580.03K
2026-08-20	AUD 0.38	+1.33%	AUD 0.38	AUD 0.40	AUD 0.38	175.63K
2026-08-19	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	3.53K
2026-08-18	AUD 0.38	+2.74%	AUD 0.37	AUD 0.38	AUD 0.37	50.87K
2026-08-17	AUD 0.37	+2.82%	AUD 0.35	AUD 0.37	AUD 0.35	33.70K
2026-08-14	AUD 0.35	-2.74%	AUD 0.36	AUD 0.36	AUD 0.35	109.16K
2026-08-13	AUD 0.37	+4.29%	AUD 0.37	AUD 0.38	AUD 0.37	130.51K
2026-08-12	AUD 0.35	-2.78%	AUD 0.35	AUD 0.37	AUD 0.35	33.07K
2026-08-11	AUD 0.36	+2.86%	AUD 0.35	AUD 0.37	AUD 0.35	80.60K
2026-08-10	AUD 0.35	-6.67%	AUD 0.37	AUD 0.38	AUD 0.35	55.78K
2026-08-07	AUD 0.38	+15.38%	AUD 0.32	AUD 0.38	AUD 0.32	543.68K
2026-08-06	AUD 0.32	+6.56%	AUD 0.31	AUD 0.33	AUD 0.31	137.49K
2026-08-05	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.30	71.12K
2026-08-04	AUD 0.31	+1.67%	AUD 0.31	AUD 0.31	AUD 0.30	70.21K
2026-08-03	AUD 0.30	-1.64%	AUD 0.31	AUD 0.31	AUD 0.30	3.37K
2026-07-31	AUD 0.31	0.00%	AUD 0.30	AUD 0.31	AUD 0.30	101.21K
2026-07-30	AUD 0.31	+3.39%	AUD 0.30	AUD 0.31	AUD 0.30	36.74K
2026-07-29	AUD 0.29	0.00%	AUD 0.29	AUD 0.31	AUD 0.29	77.40K
2026-07-28	AUD 0.29	-1.67%	AUD 0.29	AUD 0.29	AUD 0.29	41.41K
2026-07-27	AUD 0.30	0.00%	AUD 0.30	AUD 0.30	AUD 0.29	27.88K
2026-07-24	AUD 0.30	0.00%	AUD 0.30	AUD 0.30	AUD 0.30	9.34K
2026-07-23	AUD 0.30	-3.23%	AUD 0.30	AUD 0.31	AUD 0.30	40.50K
2026-07-22	AUD 0.31	+3.33%	AUD 0.30	AUD 0.31	AUD 0.30	134.68K
2026-07-21	AUD 0.30	-1.64%	AUD 0.31	AUD 0.31	AUD 0.30	48.36K
2026-07-20	AUD 0.31	+1.67%	AUD 0.30	AUD 0.31	AUD 0.30	22.33K
2026-07-17	AUD 0.30	-1.64%	AUD 0.31	AUD 0.31	AUD 0.30	192.35K
2026-07-16	AUD 0.31	-1.61%	AUD 0.31	AUD 0.31	AUD 0.31	47.31K
2026-07-15	AUD 0.31	-1.59%	AUD 0.31	AUD 0.31	AUD 0.31	31.77K
2026-07-14	AUD 0.31	-1.56%	AUD 0.32	AUD 0.32	AUD 0.31	96.08K
2026-07-13	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.32	23.96K
2026-07-10	AUD 0.32	-1.54%	AUD 0.32	AUD 0.32	AUD 0.32	9.41K
2026-07-09	AUD 0.32	+4.84%	AUD 0.32	AUD 0.32	AUD 0.32	2.09K
2026-07-08	AUD 0.31	-1.59%	AUD 0.31	AUD 0.32	AUD 0.31	99.78K
2026-07-07	AUD 0.31	-1.56%	AUD 0.32	AUD 0.34	AUD 0.31	200.49K
2026-07-06	AUD 0.32	+1.59%	AUD 0.31	AUD 0.34	AUD 0.31	242.61K
2026-07-03	AUD 0.31	+1.61%	AUD 0.31	AUD 0.31	AUD 0.30	129.20K
2026-07-02	AUD 0.31	+3.33%	AUD 0.31	AUD 0.31	AUD 0.31	31.69K
2026-07-01	AUD 0.30	-3.23%	AUD 0.31	AUD 0.31	AUD 0.30	19.23K
2026-06-30	AUD 0.31	+1.64%	AUD 0.29	AUD 0.31	AUD 0.29	407.45K
2026-06-29	AUD 0.31	-1.61%	AUD 0.31	AUD 0.31	AUD 0.29	600.89K
2026-06-26	AUD 0.31	-3.12%	AUD 0.31	AUD 0.31	AUD 0.31	22.60K
2026-06-25	AUD 0.32	0.00%	AUD 0.31	AUD 0.32	AUD 0.30	234.35K
2026-06-24	AUD 0.32	+4.92%	AUD 0.29	AUD 0.32	AUD 0.29	134.79K
2026-06-23	AUD 0.31	-4.69%	AUD 0.30	AUD 0.31	AUD 0.29	210.45K
2026-06-22	AUD 0.32	+6.67%	AUD 0.30	AUD 0.33	AUD 0.30	180.06K
2026-06-19	AUD 0.30	-1.64%	AUD 0.31	AUD 0.31	AUD 0.30	197.26K
2026-06-18	AUD 0.31	-7.58%	AUD 0.32	AUD 0.32	AUD 0.31	68.02K
2026-06-17	AUD 0.33	-2.94%	AUD 0.32	AUD 0.34	AUD 0.32	337.19K
2026-06-16	AUD 0.34	+6.25%	AUD 0.31	AUD 0.35	AUD 0.31	542.89K
2026-06-15	AUD 0.32	+4.92%	AUD 0.30	AUD 0.32	AUD 0.29	387.07K
2026-06-12	AUD 0.31	+1.67%	AUD 0.30	AUD 0.31	AUD 0.29	270.09K
2026-06-11	AUD 0.30	-1.64%	AUD 0.31	AUD 0.31	AUD 0.30	52.93K
2026-06-10	AUD 0.31	-4.69%	AUD 0.32	AUD 0.32	AUD 0.30	185.66K
2026-06-09	AUD 0.32	-4.48%	AUD 0.33	AUD 0.33	AUD 0.31	192.88K
2026-06-05	AUD 0.34	-2.90%	AUD 0.35	AUD 0.35	AUD 0.33	397.46K
2026-06-04	AUD 0.34	+7.81%	AUD 0.32	AUD 0.35	AUD 0.32	383.36K
2026-06-03	AUD 0.32	+1.59%	AUD 0.31	AUD 0.32	AUD 0.31	762.17K
2026-06-02	AUD 0.31	-3.08%	AUD 0.32	AUD 0.33	AUD 0.30	521.92K
2026-06-01	AUD 0.32	-2.99%	AUD 0.34	AUD 0.34	AUD 0.32	220.36K
2026-05-29	AUD 0.34	-1.47%	AUD 0.34	AUD 0.34	AUD 0.34	89.94K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.28	-3.45%	AUD 0.29	AUD 0.29	AUD 0.28	64.18K
2026-10-01	AUD 0.29	+3.57%	AUD 0.28	AUD 0.29	AUD 0.28	62.35K
2026-09-30	AUD 0.28	-1.75%	AUD 0.29	AUD 0.29	AUD 0.28	12.46K
2026-09-29	AUD 0.28	+1.79%	AUD 0.28	AUD 0.28	AUD 0.28	3.86K
2026-09-28	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	103.39K
2026-09-25	AUD 0.28	-5.08%	AUD 0.29	AUD 0.29	AUD 0.28	33.67K
2026-09-24	AUD 0.29	+7.27%	AUD 0.28	AUD 0.29	AUD 0.28	228.14K
2026-09-23	AUD 0.28	-1.79%	AUD 0.29	AUD 0.29	AUD 0.28	89.96K
2026-09-22	AUD 0.28	+1.82%	AUD 0.28	AUD 0.29	AUD 0.28	108.30K
2026-09-21	AUD 0.28	0.00%	AUD 0.28	AUD 0.29	AUD 0.28	21.43K
2026-09-18	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	9.26K
2026-09-17	AUD 0.28	-1.79%	AUD 0.28	AUD 0.28	AUD 0.28	16.38K
2026-09-16	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	21.47K
2026-09-15	AUD 0.28	-3.45%	AUD 0.28	AUD 0.28	AUD 0.28	124.40K
2026-09-14	AUD 0.29	+1.75%	AUD 0.29	AUD 0.29	AUD 0.28	12.92K
2026-09-11	AUD 0.28	-5.00%	AUD 0.29	AUD 0.29	AUD 0.28	62.12K
2026-09-10	AUD 0.30	-6.25%	AUD 0.32	AUD 0.32	AUD 0.29	107.01K
2026-09-09	AUD 0.32	+8.47%	AUD 0.30	AUD 0.32	AUD 0.30	196.05K
2026-09-08	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	3.92K
2026-09-07	AUD 0.29	0.00%	AUD 0.29	AUD 0.30	AUD 0.29	21.13K
2026-09-04	AUD 0.29	+5.36%	AUD 0.29	AUD 0.31	AUD 0.29	293.09K
2026-09-03	AUD 0.28	0.00%	AUD 0.28	AUD 0.29	AUD 0.28	216.16K
2026-09-02	AUD 0.28	+1.82%	AUD 0.28	AUD 0.29	AUD 0.28	311.86K
2026-09-01	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.27	249.75K
2026-08-31	AUD 0.28	-6.78%	AUD 0.29	AUD 0.29	AUD 0.28	107.56K
2026-08-28	AUD 0.29	+7.27%	AUD 0.28	AUD 0.31	AUD 0.28	203.29K
2026-08-27	AUD 0.28	+1.85%	AUD 0.27	AUD 0.28	AUD 0.26	429.91K
2026-08-26	AUD 0.27	-5.26%	AUD 0.28	AUD 0.28	AUD 0.27	106.02K
2026-08-25	AUD 0.28	+1.79%	AUD 0.28	AUD 0.29	AUD 0.27	190.71K
2026-08-24	AUD 0.28	-8.20%	AUD 0.30	AUD 0.30	AUD 0.28	363.51K
2026-08-21	AUD 0.31	-19.74%	AUD 0.38	AUD 0.38	AUD 0.30	580.03K
2026-08-20	AUD 0.38	+1.33%	AUD 0.38	AUD 0.40	AUD 0.38	175.63K
2026-08-19	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	3.53K
2026-08-18	AUD 0.38	+2.74%	AUD 0.37	AUD 0.38	AUD 0.37	50.87K
2026-08-17	AUD 0.37	+2.82%	AUD 0.35	AUD 0.37	AUD 0.35	33.70K
2026-08-14	AUD 0.35	-2.74%	AUD 0.36	AUD 0.36	AUD 0.35	109.16K
2026-08-13	AUD 0.37	+4.29%	AUD 0.37	AUD 0.38	AUD 0.37	130.51K
2026-08-12	AUD 0.35	-2.78%	AUD 0.35	AUD 0.37	AUD 0.35	33.07K
2026-08-11	AUD 0.36	+2.86%	AUD 0.35	AUD 0.37	AUD 0.35	80.60K
2026-08-10	AUD 0.35	-6.67%	AUD 0.37	AUD 0.38	AUD 0.35	55.78K
2026-08-07	AUD 0.38	+15.38%	AUD 0.32	AUD 0.38	AUD 0.32	543.68K
2026-08-06	AUD 0.32	+6.56%	AUD 0.31	AUD 0.33	AUD 0.31	137.49K
2026-08-05	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.30	71.12K
2026-08-04	AUD 0.31	+1.67%	AUD 0.31	AUD 0.31	AUD 0.30	70.21K
2026-08-03	AUD 0.30	-1.64%	AUD 0.31	AUD 0.31	AUD 0.30	3.37K
2026-07-31	AUD 0.31	0.00%	AUD 0.30	AUD 0.31	AUD 0.30	101.21K
2026-07-30	AUD 0.31	+3.39%	AUD 0.30	AUD 0.31	AUD 0.30	36.74K
2026-07-29	AUD 0.29	0.00%	AUD 0.29	AUD 0.31	AUD 0.29	77.40K
2026-07-28	AUD 0.29	-1.67%	AUD 0.29	AUD 0.29	AUD 0.29	41.41K
2026-07-27	AUD 0.30	0.00%	AUD 0.30	AUD 0.30	AUD 0.29	27.88K
2026-07-24	AUD 0.30	0.00%	AUD 0.30	AUD 0.30	AUD 0.30	9.34K
2026-07-23	AUD 0.30	-3.23%	AUD 0.30	AUD 0.31	AUD 0.30	40.50K
2026-07-22	AUD 0.31	+3.33%	AUD 0.30	AUD 0.31	AUD 0.30	134.68K
2026-07-21	AUD 0.30	-1.64%	AUD 0.31	AUD 0.31	AUD 0.30	48.36K
2026-07-20	AUD 0.31	+1.67%	AUD 0.30	AUD 0.31	AUD 0.30	22.33K
2026-07-17	AUD 0.30	-1.64%	AUD 0.31	AUD 0.31	AUD 0.30	192.35K
2026-07-16	AUD 0.31	-1.61%	AUD 0.31	AUD 0.31	AUD 0.31	47.31K
2026-07-15	AUD 0.31	-1.59%	AUD 0.31	AUD 0.31	AUD 0.31	31.77K
2026-07-14	AUD 0.31	-1.56%	AUD 0.32	AUD 0.32	AUD 0.31	96.08K
2026-07-13	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.32	23.96K
2026-07-10	AUD 0.32	-1.54%	AUD 0.32	AUD 0.32	AUD 0.32	9.41K
2026-07-09	AUD 0.32	+4.84%	AUD 0.32	AUD 0.32	AUD 0.32	2.09K
2026-07-08	AUD 0.31	-1.59%	AUD 0.31	AUD 0.32	AUD 0.31	99.78K
2026-07-07	AUD 0.31	-1.56%	AUD 0.32	AUD 0.34	AUD 0.31	200.49K
2026-07-06	AUD 0.32	+1.59%	AUD 0.31	AUD 0.34	AUD 0.31	242.61K
2026-07-03	AUD 0.31	+1.61%	AUD 0.31	AUD 0.31	AUD 0.30	129.20K
2026-07-02	AUD 0.31	+3.33%	AUD 0.31	AUD 0.31	AUD 0.31	31.69K
2026-07-01	AUD 0.30	-3.23%	AUD 0.31	AUD 0.31	AUD 0.30	19.23K
2026-06-30	AUD 0.31	+1.64%	AUD 0.29	AUD 0.31	AUD 0.29	407.45K
2026-06-29	AUD 0.31	-1.61%	AUD 0.31	AUD 0.31	AUD 0.29	600.89K
2026-06-26	AUD 0.31	-3.12%	AUD 0.31	AUD 0.31	AUD 0.31	22.60K
2026-06-25	AUD 0.32	0.00%	AUD 0.31	AUD 0.32	AUD 0.30	234.35K
2026-06-24	AUD 0.32	+4.92%	AUD 0.29	AUD 0.32	AUD 0.29	134.79K
2026-06-23	AUD 0.31	-4.69%	AUD 0.30	AUD 0.31	AUD 0.29	210.45K
2026-06-22	AUD 0.32	+6.67%	AUD 0.30	AUD 0.33	AUD 0.30	180.06K
2026-06-19	AUD 0.30	-1.64%	AUD 0.31	AUD 0.31	AUD 0.30	197.26K
2026-06-18	AUD 0.31	-7.58%	AUD 0.32	AUD 0.32	AUD 0.31	68.02K
2026-06-17	AUD 0.33	-2.94%	AUD 0.32	AUD 0.34	AUD 0.32	337.19K
2026-06-16	AUD 0.34	+6.25%	AUD 0.31	AUD 0.35	AUD 0.31	542.89K
2026-06-15	AUD 0.32	+4.92%	AUD 0.30	AUD 0.32	AUD 0.29	387.07K
2026-06-12	AUD 0.31	+1.67%	AUD 0.30	AUD 0.31	AUD 0.29	270.09K
2026-06-11	AUD 0.30	-1.64%	AUD 0.31	AUD 0.31	AUD 0.30	52.93K
2026-06-10	AUD 0.31	-4.69%	AUD 0.32	AUD 0.32	AUD 0.30	185.66K
2026-06-09	AUD 0.32	-4.48%	AUD 0.33	AUD 0.33	AUD 0.31	192.88K
2026-06-05	AUD 0.34	-2.90%	AUD 0.35	AUD 0.35	AUD 0.33	397.46K
2026-06-04	AUD 0.34	+7.81%	AUD 0.32	AUD 0.35	AUD 0.32	383.36K
2026-06-03	AUD 0.32	+1.59%	AUD 0.31	AUD 0.32	AUD 0.31	762.17K
2026-06-02	AUD 0.31	-3.08%	AUD 0.32	AUD 0.33	AUD 0.30	521.92K
2026-06-01	AUD 0.32	-2.99%	AUD 0.34	AUD 0.34	AUD 0.32	220.36K
2026-05-29	AUD 0.34	-1.47%	AUD 0.34	AUD 0.34	AUD 0.34	89.94K