Desane Group Holdings Limited Historical Data - DGH | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Desane Group Holdings Limited (DGH)
Desane Group Holdings Limited (DGH) Historical

Desane Group Holdings Limited (DGH)

0.92

0.00

(0.00%)

Closed April 27 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.025	-2.6455026455	0.945	0.945	0.92	25317	0.92424621	DE
4	-0.025	-2.6455026455	0.945	0.945	0.92	20238	0.9255281	DE
12	0.04	4.54545454545	0.88	0.96	0.87	17956	0.91357487	DE
26	-0.03	-3.15789473684	0.95	0.975	0.82	15289	0.88981365	DE
52	-0.025	-2.6455026455	0.945	0.985	0.82	12117	0.90320925	DE
156	-0.28	-23.3333333333	1.2	1.3	0.82	15136	1.10766893	DE
260	-0.38	-29.2307692308	1.3	1.555	0.82	17579	1.25006798	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714112100	0.92	0	0.00	0.92	0.92	0.92	0
1713939300	0.92	0	0.00	0.94	0.94	0.92	59000
1713852900	0.92	-0.02	-2.13	0.92	0.92	0.92	825
1713766500	0.94	-0.005	-0.53	0.945	0.945	0.94	16125
1713507300	0.945	0	0.00	0.945	0.945	0.945	0
1713420900	0.945	0	0.00	0.945	0.945	0.945	0
1713334500	0.945	0	0.00	0.945	0.945	0.945	0
1713248100	0.945	0.005	0.53	0.945	0.945	0.945	5000
1713158100	0.94	0	0.00	0.94	0.94	0.94	0
1712898900	0.94	0	0.00	0.94	0.94	0.94	0
1712812500	0.94	0	0.00	0.94	0.94	0.94	0
1712726100	0.94	0	0.00	0.94	0.94	0.94	0
1712639700	0.94	0	0.00	0.94	0.94	0.94	0
1712553300	0.94	0	0.00	0.94	0.94	0.94	0
1712294100	0.94	0	0.00	0.94	0.94	0.94	0
1712207700	0.94	0	0.00	0.94	0.94	0.94	0
1712121300	0.94	0	0.00	0.94	0.94	0.94	0
1712034900	0.94	0	0.00	0.94	0.94	0.94	0
1711602900	0.94	0	0.00	0.94	0.94	0.94	0
1711516500	0.94	0	0.00	0.94	0.94	0.94	0
1711430100	0.94	0	0.00	0.94	0.94	0.94	0
1711343700	0.94	0	0.00	0.94	0.94	0.94	0
1711084500	0.94	0	0.00	0.94	0.94	0.94	0
1710998100	0.94	0.01	1.08	0.94	0.94	0.94	24932
1710911700	0.93	0	0.00	0.93	0.93	0.93	0
1710825300	0.93	0	0.00	0.93	0.93	0.93	0
1710738900	0.93	0.03	3.33	0.93	0.93	0.93	3225
1710479700	0.9	-0.04	-4.26	0.945	0.945	0.9	8800
1710393300	0.94	0	0.00	0.94	0.94	0.94	0
1710306900	0.94	0	0.00	0.94	0.94	0.94	0
1710220500	0.94	-0.005	-0.53	0.94	0.94	0.94	2200
1710134100	0.945	0	0.00	0.945	0.945	0.945	0
1709874900	0.945	-0.015	-1.56	0.945	0.945	0.945	1040
1709788500	0.96	0	0.00	0.96	0.96	0.96	0
1709702100	0.96	0	0.00	0.96	0.96	0.96	0
1709615700	0.96	0	0.00	0.96	0.96	0.96	530
1709529300	0.96	0.015	1.59	0.96	0.96	0.96	8311
1709270100	0.945	0	0.00	0.945	0.945	0.945	0
1709183700	0.945	0	0.00	0.945	0.945	0.945	0
1709097300	0.945	0	0.00	0.945	0.945	0.945	0
1709010900	0.945	0.045	5.00	0.945	0.945	0.94	29853
1708924500	0.9	0	0.00	0.9	0.9	0.9	0
1708665300	0.9	0	0.00	0.905	0.905	0.9	61783
1708578900	0.9	0	0.00	0.9	0.9	0.9	46633
1708492500	0.9	0.03	3.45	0.9	0.9	0.9	1139
1708406100	0.87	-0.01	-1.14	0.9	0.9	0.87	30850
1708319700	0.88	0	0.00	0.88	0.88	0.88	0
1708060500	0.88	0	0.00	0.88	0.88	0.88	0
1707974100	0.88	-0.02	-2.22	0.88	0.88	0.88	5000
1707868800	0.9	0	0.00	0.9	0.9	0.9	0
1707782400	0.9	0	0.00	0.9	0.9	0.9	0
1707696000	0.9	0	0.00	0.9	0.9	0.9	0
1707436800	0.9	0	0.00	0.9	0.9	0.9	0
1707350400	0.9	0	0.00	0.9	0.9	0.9	0
1707264000	0.9	0	0.00	0.9	0.9	0.9	0
1707177600	0.9	0	0.00	0.9	0.9	0.9	0
1707091200	0.9	0	0.00	0.9	0.9	0.9	0
1706832000	0.9	0	0.00	0.9	0.9	0.9	0
1706745600	0.9	0	0.00	0.9	0.9	0.9	0
1706659200	0.9	0	0.00	0.9	0.9	0.9	0
1706572800	0.9	0	0.00	0.9	0.9	0.9	0
1706486400	0.9	0	0.00	0.9	0.9	0.9	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions