Diginex Limited - Ordinary Shares (DGNX)
94.99
+1.09 (1.16%)
NASDAQ · Last Trade: Apr 2nd, 10:28 PM EDT
Historical Prices For Diginex Limited - Ordinary Shares (DGNX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 95.40 | 95.40 | 86.62 | 94.99 | 49,154 | 94.99 |
| 4/01/2025 | 88.88 | 95.86 | 88.88 | 93.90 | 26,060 | 93.90 |
| 3/31/2025 | 92.10 | 95.00 | 80.00 | 88.70 | 42,590 | 88.70 |
| 3/28/2025 | 103.01 | 105.00 | 92.07 | 94.90 | 28,333 | 94.90 |
| 3/27/2025 | 100.00 | 111.71 | 95.00 | 101.00 | 83,172 | 101.00 |
| 3/26/2025 | 100.00 | 108.12 | 90.38 | 107.29 | 41,413 | 107.29 |
| 3/25/2025 | 100.10 | 104.99 | 90.00 | 96.99 | 54,518 | 96.99 |
| 3/24/2025 | 110.00 | 123.62 | 65.61 | 91.42 | 124,242 | 91.42 |
| 3/21/2025 | 120.00 | 120.00 | 100.00 | 110.00 | 73,267 | 110.00 |
| 3/20/2025 | 108.97 | 141.87 | 90.05 | 108.79 | 164,254 | 108.79 |
| 3/19/2025 | 72.75 | 111.74 | 72.00 | 103.00 | 122,334 | 103.00 |
| 3/18/2025 | 74.99 | 74.99 | 70.00 | 72.06 | 53,678 | 72.06 |
| 3/17/2025 | 58.50 | 67.51 | 56.12 | 64.80 | 60,156 | 64.80 |
| 3/14/2025 | 51.25 | 54.52 | 51.10 | 52.81 | 26,536 | 52.81 |
| 3/13/2025 | 50.00 | 54.55 | 47.00 | 51.23 | 52,458 | 51.23 |
| 3/12/2025 | 51.07 | 55.99 | 48.50 | 51.00 | 44,222 | 51.00 |
| 3/11/2025 | 48.63 | 52.45 | 47.50 | 50.69 | 47,811 | 50.69 |
| 3/10/2025 | 54.97 | 54.97 | 46.00 | 50.16 | 49,844 | 50.16 |
| 3/07/2025 | 58.55 | 60.00 | 47.04 | 54.13 | 80,064 | 54.13 |
| 3/06/2025 | 71.19 | 72.72 | 58.00 | 60.10 | 59,968 | 60.10 |
| 3/05/2025 | 81.62 | 81.62 | 65.00 | 68.99 | 88,625 | 68.99 |
| 3/04/2025 | 74.60 | 82.51 | 72.15 | 75.99 | 88,495 | 75.99 |
| 3/03/2025 | 71.56 | 80.58 | 68.70 | 76.82 | 85,414 | 76.82 |
| 2/28/2025 | 72.56 | 72.56 | 61.00 | 68.72 | 99,038 | 68.72 |
| 2/27/2025 | 63.90 | 68.00 | 51.00 | 67.87 | 97,457 | 67.87 |
| 2/26/2025 | 55.99 | 61.91 | 49.00 | 57.99 | 96,206 | 57.99 |
| 2/25/2025 | 74.40 | 75.99 | 35.00 | 52.45 | 271,627 | 52.45 |
| 2/24/2025 | 59.69 | 73.34 | 51.50 | 69.34 | 175,700 | 69.34 |
| 2/21/2025 | 47.49 | 62.62 | 46.02 | 50.00 | 263,559 | 50.00 |
| 2/20/2025 | 43.33 | 44.98 | 42.50 | 43.80 | 32,141 | 43.80 |
| 2/19/2025 | 42.79 | 45.50 | 40.02 | 42.00 | 302,939 | 42.00 |
| 2/18/2025 | 46.97 | 49.41 | 40.00 | 42.01 | 71,229 | 42.01 |
| 2/14/2025 | 57.99 | 58.50 | 44.00 | 44.75 | 149,465 | 44.75 |
| 2/13/2025 | 49.99 | 55.00 | 49.99 | 51.91 | 95,436 | 51.91 |
| 2/12/2025 | 40.75 | 49.53 | 40.75 | 47.60 | 124,041 | 47.60 |
| 2/11/2025 | 39.10 | 43.99 | 38.50 | 41.34 | 58,745 | 41.34 |
| 2/10/2025 | 49.60 | 51.45 | 43.00 | 44.48 | 186,776 | 44.48 |
| 2/07/2025 | 39.83 | 53.00 | 39.83 | 45.25 | 350,208 | 45.25 |
| 2/06/2025 | 39.49 | 40.85 | 34.42 | 39.30 | 152,468 | 39.30 |
| 2/05/2025 | 37.08 | 41.00 | 32.31 | 36.55 | 97,521 | 36.55 |
| 2/04/2025 | 33.22 | 40.55 | 31.73 | 36.55 | 304,637 | 36.55 |
| 2/03/2025 | 33.28 | 34.73 | 24.00 | 31.42 | 166,021 | 31.42 |
| 1/31/2025 | 50.65 | 50.66 | 25.00 | 29.25 | 712,571 | 29.25 |
| 1/30/2025 | 43.49 | 49.50 | 32.51 | 35.01 | 476,530 | 35.01 |
| 1/29/2025 | 15.69 | 50.15 | 13.72 | 50.15 | 3,326,787 | 50.15 |
| 1/28/2025 | 8.68 | 17.80 | 8.40 | 14.99 | 1,730,709 | 14.99 |
| 1/27/2025 | 7.60 | 10.29 | 6.95 | 9.42 | 396,685 | 9.42 |
| 1/24/2025 | 10.00 | 10.26 | 6.64 | 8.55 | 582,521 | 8.55 |
| 1/23/2025 | 15.36 | 22.95 | 10.11 | 12.75 | 9,738,489 | 12.75 |
| 1/22/2025 | 4.26 | 7.50 | 3.60 | 7.50 | 3,313,006 | 7.50 |