ASX · DGR · stock

DGR Global Limited (DGR) stock price history

Every ASX trading session of DGR Global Limited from Aug 20, 2003 to Sep 28, 2026: 5,856 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get DGR data, free keyYear by year table

DGR adjusted close, 2003 to 2026

DGRDGR Global Limited
A$0.0290+52.6% over one year
20052010201520202025
A$0.3685
All time high, 2007
A$0.0460
52 week high, A$0.0160 low
5,856
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

DGR key facts

  • DGR Global Limited (DGR) closed at A$0.0290 on Sep 28, 2026 on ASX.
  • DGR's all time high close is A$0.3685, set on Jun 15, 2007; its all time low close is A$0.0030 on Jun 11, 2025.
  • DGR's 52 week range is A$0.0160 to A$0.0460.
  • DGR returned +52.6% over the year to Sep 28, 2026 and -55.4% over five years.
  • Over ten years DGR returned -46%, -5.9% a year compounded.
  • DGR's deepest drawdown was -99.2% from Jun 15, 2007 to Jun 11, 2025.
  • DataCedar holds 5,856 daily sessions of DGR history from Aug 20, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

DGR price chart, 2003 to 2026

DGR adjusted close, Aug 20, 2003 to Sep 28, 2026A$0.0040A$0.0171A$0.0728A$0.310420052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

DGR returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-14.7%
3 months0.0%
6 months-14.7%
Year to date-25.6%
1 year+52.6%
3 years+7.4%
5 years-55.4%
10 years-45.8%
Since Aug 20, 2003-81.3%
Compound annual growth, 23.1 years-7.0%

DGR records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
A$0.3685 on Jun 15, 2007
All time low close
A$0.0030 on Jun 11, 2025
52 week high
A$0.0460 on Dec 2, 2025
52 week low
A$0.0160 on Oct 8, 2025
Deepest drawdown
-99.2% from Jun 15, 2007 to Jun 11, 2025, not yet recovered
Best single session
+233.3% on Jul 16, 2024
Worst single session
-40.0% on Jun 11, 2025
Volatility, 1 year annualised
97.2%
Sessions closing higher, 1 year
24%
Best calendar year
2025, +290%
Worst calendar year
2008, -79%

DGR price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Aug 20, 2003; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026A$0.0400A$0.0400A$0.0230A$0.0290-25.6%128.2M188
2025A$0.0090A$0.0460A$0.0030A$0.0390+290.0%255.7M253
2024A$0.0240A$0.0390A$0.0090A$0.0100-58.3%297.7M254
2023A$0.0550A$0.0600A$0.0200A$0.0240-56.4%31.4M252
2022A$0.0600A$0.0850A$0.0410A$0.0550-8.3%50.9M251
2021A$0.0710A$0.0820A$0.0500A$0.0600-15.5%76M254
2020A$0.0675A$0.1025A$0.0325A$0.0710+3.8%96.1M255
2019A$0.1097A$0.1316A$0.0640A$0.0684-37.6%60.1M253
2018A$0.1009A$0.1447A$0.0728A$0.1097+8.7%114.5M253
2017A$0.0825A$0.1404A$0.0825A$0.1009+22.3%117.6M252
2016A$0.0272A$0.0921A$0.0211A$0.0825+203.2%149.7M253
2015A$0.0268A$0.0412A$0.0236A$0.0272+8.0%108.4M255
2014A$0.0228A$0.0378A$0.0197A$0.0252+10.3%71.5M253
2013A$0.0378A$0.0527A$0.0173A$0.0228-39.6%116.3M253
2012A$0.0708A$0.1220A$0.0362A$0.0378-45.5%83.8M253
2011A$0.1180A$0.1731A$0.0551A$0.0692-43.2%126.2M248
2010A$0.0528A$0.1377A$0.0268A$0.1220+157.7%91M253
2009A$0.0349A$0.0931A$0.0233A$0.0473+35.6%49.8M254
2008A$0.1668A$0.1668A$0.0233A$0.0349-79.1%62.3M254
2007A$0.0737A$0.3841A$0.0691A$0.1668+126.3%180.6M253
2006A$0.0659A$0.1086A$0.0310A$0.0737+18.7%31.9M252
2005A$0.0621A$0.1319A$0.0582A$0.06210.0%28.3M252
2004A$0.1241A$0.1435A$0.0621A$0.0621-50.0%7M261
2003A$0.1552A$0.1707A$0.1009A$0.1241n/a5M97

DGR monthly closes, last 12 months

MonthMonth end closeChange
September 2026A$0.0290-14.7%
August 2026A$0.0340-2.9%
July 2026A$0.0350+25.0%
June 2026A$0.02800.0%
May 2026A$0.0280-3.4%
April 2026A$0.0290-12.1%
March 2026A$0.0330+10.0%
February 2026A$0.0300-11.8%
January 2026A$0.0340-12.8%
December 2025A$0.0390-7.1%
November 2025A$0.0420+121.1%
October 2025A$0.0190-5.0%

About the DGR data

Daily bars. 5,856 sessions from Aug 20, 2003 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 20, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/DGR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on ASX

  • DES DeSoto Resources Limited
  • DEV DevEx Resources Limited
  • DGH Desane Group Holdings Limited
  • DGL DGL Group Limited
  • DGT DigiCo Infrastructure REIT
  • DJW Djerriwarrh Investments Limited
  • DKM Duketon Mining Limited
  • DLI Delta Lithium Limited

Common questions

DGR share price history

Start with any symbol.

Start free