DigiCo Infrastructure REIT (ASX:DGT)
Australia
· Delayed Price · Currency is AUD 2.740
-0.020 (-0.72%)
Sep 26, 2025, 4:10 PM AEST
ASX:DGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.80 | 2.80 | 2.73 | 2.74 | 2.74 | -0.72% | 2,560,768 |
| Sep 25, 2025 | 2.75 | 2.80 | 2.73 | 2.76 | 2.76 | -0.36% | 4,469,548 |
| Sep 24, 2025 | 2.66 | 2.77 | 2.65 | 2.77 | 2.77 | 2.59% | 1,906,185 |
| Sep 23, 2025 | 2.76 | 2.76 | 2.64 | 2.70 | 2.70 | -1.82% | 3,693,739 |
| Sep 22, 2025 | 2.87 | 2.87 | 2.68 | 2.75 | 2.75 | -2.48% | 3,316,919 |
| Sep 19, 2025 | 2.93 | 3.00 | 2.82 | 2.82 | 2.82 | -3.09% | 21,375,290 |
| Sep 18, 2025 | 2.92 | 2.94 | 2.88 | 2.91 | 2.91 | 1.39% | 2,428,573 |
| Sep 17, 2025 | 2.92 | 2.94 | 2.82 | 2.87 | 2.87 | -2.05% | 1,968,834 |
| Sep 16, 2025 | 2.97 | 2.98 | 2.87 | 2.93 | 2.93 | -0.68% | 2,567,884 |
| Sep 15, 2025 | 2.97 | 2.97 | 2.87 | 2.95 | 2.95 | -0.67% | 1,415,734 |
| Sep 12, 2025 | 2.96 | 3.03 | 2.96 | 2.97 | 2.97 | 1.71% | 1,904,167 |
| Sep 11, 2025 | 3.03 | 3.08 | 2.91 | 2.92 | 2.92 | -2.34% | 2,579,309 |
| Sep 10, 2025 | 3.04 | 3.05 | 2.94 | 2.99 | 2.99 | -0.99% | 2,874,789 |
| Sep 9, 2025 | 3.14 | 3.14 | 3.00 | 3.02 | 3.02 | -2.27% | 1,821,742 |
| Sep 8, 2025 | 3.07 | 3.13 | 3.03 | 3.09 | 3.09 | 2.66% | 1,914,196 |
| Sep 5, 2025 | 2.92 | 3.03 | 2.88 | 3.01 | 3.01 | 3.44% | 2,284,200 |
| Sep 4, 2025 | 3.04 | 3.10 | 2.87 | 2.91 | 2.91 | -2.68% | 3,052,190 |
| Sep 3, 2025 | 2.98 | 3.03 | 2.96 | 2.99 | 2.99 | -2.61% | 1,243,370 |
| Sep 2, 2025 | 3.10 | 3.10 | 3.03 | 3.07 | 3.07 | -2.54% | 1,379,618 |
| Sep 1, 2025 | 3.05 | 3.17 | 3.05 | 3.15 | 3.15 | 1.29% | 1,488,526 |
| Aug 29, 2025 | 3.01 | 3.15 | 2.99 | 3.11 | 3.11 | 4.71% | 1,470,423 |
| Aug 28, 2025 | 3.11 | 3.15 | 2.96 | 2.97 | 2.97 | -5.11% | 2,236,655 |
| Aug 27, 2025 | 3.18 | 3.22 | 3.11 | 3.13 | 3.13 | -0.32% | 1,586,662 |
| Aug 26, 2025 | 3.14 | 3.32 | 3.12 | 3.14 | 3.14 | -0.63% | 3,422,448 |
| Aug 25, 2025 | 2.94 | 3.20 | 2.92 | 3.16 | 3.16 | 10.88% | 2,805,136 |
| Aug 22, 2025 | 2.83 | 2.88 | 2.76 | 2.85 | 2.85 | 0.71% | 2,577,031 |
| Aug 21, 2025 | 2.80 | 2.85 | 2.76 | 2.83 | 2.83 | 1.43% | 3,186,594 |
| Aug 20, 2025 | 2.77 | 2.86 | 2.76 | 2.79 | 2.79 | 1.09% | 3,702,787 |
| Aug 19, 2025 | 2.68 | 2.76 | 2.60 | 2.76 | 2.76 | 0.36% | 5,372,349 |
| Aug 18, 2025 | 3.06 | 3.09 | 2.74 | 2.75 | 2.75 | -14.06% | 7,877,726 |
| Aug 15, 2025 | 3.23 | 3.24 | 3.15 | 3.20 | 3.20 | - | 1,143,865 |
| Aug 14, 2025 | 3.30 | 3.37 | 3.19 | 3.20 | 3.20 | -1.54% | 1,341,904 |
| Aug 13, 2025 | 3.25 | 3.30 | 3.24 | 3.25 | 3.25 | - | 827,275 |
| Aug 12, 2025 | 3.43 | 3.45 | 3.20 | 3.25 | 3.25 | -6.88% | 2,878,021 |
| Aug 11, 2025 | 3.38 | 3.55 | 3.38 | 3.49 | 3.49 | 9.06% | 3,079,313 |
| Aug 8, 2025 | 3.20 | 3.23 | 3.17 | 3.20 | 3.20 | -0.62% | 587,368 |
| Aug 7, 2025 | 3.21 | 3.25 | 3.17 | 3.22 | 3.22 | -0.92% | 851,204 |
| Aug 6, 2025 | 3.25 | 3.31 | 3.24 | 3.25 | 3.25 | - | 878,183 |
| Aug 5, 2025 | 3.31 | 3.31 | 3.19 | 3.25 | 3.25 | 0.31% | 753,989 |
| Aug 4, 2025 | 3.22 | 3.26 | 3.19 | 3.24 | 3.24 | -0.31% | 541,349 |
| Aug 1, 2025 | 3.30 | 3.30 | 3.20 | 3.25 | 3.25 | -2.11% | 936,987 |
| Jul 31, 2025 | 3.32 | 3.36 | 3.30 | 3.32 | 3.32 | -0.90% | 1,300,623 |
| Jul 30, 2025 | 3.25 | 3.36 | 3.24 | 3.35 | 3.35 | 3.40% | 1,385,547 |
| Jul 29, 2025 | 3.29 | 3.29 | 3.19 | 3.24 | 3.24 | -1.22% | 1,195,795 |
| Jul 28, 2025 | 3.26 | 3.38 | 3.26 | 3.28 | 3.28 | 1.23% | 1,099,134 |
| Jul 25, 2025 | 3.17 | 3.25 | 3.15 | 3.24 | 3.24 | 0.62% | 777,689 |
| Jul 24, 2025 | 3.30 | 3.32 | 3.19 | 3.22 | 3.22 | -1.83% | 1,176,185 |
| Jul 23, 2025 | 3.23 | 3.31 | 3.21 | 3.28 | 3.28 | 2.18% | 1,081,257 |
| Jul 22, 2025 | 3.23 | 3.24 | 3.18 | 3.21 | 3.21 | -0.62% | 656,482 |
| Jul 21, 2025 | 3.25 | 3.26 | 3.18 | 3.23 | 3.23 | -0.31% | 1,067,934 |