Diginex Limited (DGNX)
NASDAQ: DGNX
· Real-Time Price · USD
65.19
1.25 (1.95%)
At close: Sep 05, 2025, 3:58 PM
65.50
0.48%
After-hours: Sep 05, 2025, 06:48 PM EDT
DGNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 62.01 | 65.95 | 61.10 | 65.19 | 65.19 | 1.95% | 22,217 |
| Sep 4, 2025 | 60.50 | 66.21 | 58.00 | 63.94 | 63.94 | 10.39% | 30,141 |
| Sep 3, 2025 | 63.00 | 63.00 | 57.36 | 57.92 | 57.92 | -3.87% | 31,851 |
| Sep 2, 2025 | 59.91 | 63.00 | 57.40 | 60.25 | 60.25 | -0.41% | 33,900 |
| Aug 29, 2025 | 60.81 | 64.26 | 57.80 | 60.50 | 60.50 | -3.55% | 28,718 |
| Aug 28, 2025 | 58.51 | 62.73 | 58.48 | 62.73 | 62.73 | 7.32% | 19,281 |
| Aug 27, 2025 | 62.90 | 64.00 | 57.51 | 58.45 | 58.45 | -4.96% | 23,900 |
| Aug 26, 2025 | 59.10 | 66.00 | 58.09 | 61.50 | 61.50 | 5.91% | 47,800 |
| Aug 25, 2025 | 57.00 | 59.10 | 56.69 | 58.07 | 58.07 | 0.31% | 20,420 |
| Aug 22, 2025 | 55.59 | 59.25 | 55.50 | 57.89 | 57.89 | 1.61% | 25,800 |
| Aug 21, 2025 | 54.30 | 61.50 | 54.23 | 56.97 | 56.97 | 2.28% | 44,200 |
| Aug 20, 2025 | 55.61 | 57.00 | 54.00 | 55.70 | 55.70 | -0.54% | 26,600 |
| Aug 19, 2025 | 54.31 | 58.10 | 53.73 | 56.00 | 56.00 | 0.48% | 25,400 |
| Aug 18, 2025 | 54.50 | 55.90 | 50.04 | 55.73 | 55.73 | 5.55% | 33,201 |
| Aug 15, 2025 | 54.51 | 54.51 | 50.00 | 52.80 | 52.80 | -3.90% | 20,100 |
| Aug 14, 2025 | 54.00 | 59.00 | 53.10 | 54.94 | 54.94 | -3.61% | 24,400 |
| 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 |