Diginex Limited (DGNX)
NASDAQ: DGNX
· Real-Time Price · USD
54.20
-2.80 (-4.91%)
At close: Aug 14, 2025, 3:59 PM
55.00
1.48%
Pre-market: Aug 15, 2025, 08:46 AM EDT
DGNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 55.22 | 59.00 | 53.10 | 54.94 | 54.94 | -3.61% | 24,245 |
| Aug 13, 2025 | 52.50 | 59.50 | 51.00 | 57.00 | 57.00 | 10.77% | 36,600 |
| Aug 12, 2025 | 46.84 | 52.91 | 46.84 | 51.46 | 51.46 | 11.51% | 32,100 |
| Aug 11, 2025 | 44.62 | 48.00 | 44.50 | 46.15 | 46.15 | 4.65% | 20,900 |
| Aug 8, 2025 | 45.20 | 48.00 | 43.35 | 44.10 | 44.10 | -5.16% | 28,100 |
| Aug 7, 2025 | 47.00 | 47.33 | 45.10 | 46.50 | 46.50 | -0.64% | 30,500 |
| Aug 6, 2025 | 48.46 | 49.71 | 46.50 | 46.80 | 46.80 | -7.29% | 48,600 |
| Aug 5, 2025 | 52.60 | 54.00 | 45.83 | 50.48 | 50.48 | -4.01% | 48,500 |
| Aug 4, 2025 | 54.09 | 58.36 | 52.00 | 52.59 | 52.59 | -5.77% | 51,000 |
| Aug 1, 2025 | 51.86 | 57.69 | 51.00 | 55.81 | 55.81 | 5.30% | 47,300 |
| Jul 31, 2025 | 55.09 | 56.14 | 50.03 | 53.00 | 53.00 | -5.15% | 54,059 |
| Jul 30, 2025 | 54.51 | 56.00 | 52.30 | 55.88 | 55.88 | 5.28% | 75,707 |
| Jul 29, 2025 | 54.00 | 61.24 | 52.10 | 53.08 | 53.08 | -1.74% | 72,543 |
| Jul 28, 2025 | 55.00 | 58.98 | 51.88 | 54.02 | 54.02 | 5.45% | 76,412 |
| Jul 25, 2025 | 55.21 | 56.28 | 48.16 | 51.23 | 51.23 | -9.01% | 44,159 |
| Jul 24, 2025 | 59.45 | 59.48 | 55.68 | 56.30 | 56.30 | -5.33% | 27,441 |
| Jul 23, 2025 | 58.50 | 60.00 | 56.50 | 59.47 | 59.47 | 6.06% | 23,000 |
| Jul 22, 2025 | 57.62 | 59.69 | 55.85 | 56.07 | 56.07 | -1.84% | 26,600 |
| Jul 21, 2025 | 60.51 | 63.93 | 56.51 | 57.12 | 57.12 | -7.06% | 30,200 |
| Jul 18, 2025 | 68.50 | 68.50 | 59.20 | 61.46 | 61.46 | -7.23% | 31,000 |