Diginex Limited (DGNX)
NASDAQ: DGNX
· Real-Time Price · USD
20.43
-2.87 (-12.32%)
At close: Oct 15, 2025, 3:59 PM
20.52
0.44%
After-hours: Oct 15, 2025, 07:40 PM EDT
DGNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 23.41 | 24.20 | 22.23 | 23.30 | 23.30 | -9.34% | 675,635 |
| Oct 13, 2025 | 27.19 | 27.64 | 22.51 | 25.70 | 25.70 | 3.09% | 1,208,400 |
| Oct 10, 2025 | 28.31 | 28.58 | 22.95 | 24.93 | 24.93 | -20.58% | 1,557,200 |
| Oct 9, 2025 | 39.78 | 39.85 | 22.50 | 31.39 | 31.39 | 1.29% | 3,907,000 |
| Oct 8, 2025 | 30.49 | 31.66 | 27.15 | 30.99 | 30.99 | 28.06% | 1,846,400 |
| Oct 7, 2025 | 23.35 | 25.14 | 21.20 | 24.20 | 24.20 | 22.22% | 1,380,100 |
| Oct 6, 2025 | 18.25 | 20.00 | 17.00 | 19.80 | 19.80 | 20.22% | 865,000 |
| Oct 3, 2025 | 17.00 | 17.50 | 16.00 | 16.47 | 16.47 | 4.24% | 597,000 |
| Oct 2, 2025 | 15.20 | 16.64 | 14.88 | 15.80 | 15.80 | 8.52% | 679,200 |
| Oct 1, 2025 | 14.66 | 14.86 | 13.50 | 14.56 | 14.56 | 1.25% | 347,900 |
| Sep 30, 2025 | 15.08 | 15.15 | 13.45 | 14.38 | 14.38 | -4.07% | 444,600 |
| Sep 29, 2025 | 15.20 | 15.35 | 14.70 | 14.99 | 14.99 | 6.09% | 592,600 |
| Sep 26, 2025 | 14.40 | 14.75 | 13.30 | 14.13 | 14.13 | 7.05% | 490,600 |
| Sep 25, 2025 | 16.07 | 16.40 | 11.50 | 13.20 | 13.20 | -16.19% | 954,600 |
| Sep 24, 2025 | 15.91 | 16.50 | 14.90 | 15.75 | 15.75 | 3.62% | 439,200 |
| Sep 23, 2025 | 15.25 | 16.76 | 14.60 | 15.20 | 15.20 | -14.37% | 755,100 |
| Sep 22, 2025 | 17.00 | 19.54 | 15.70 | 17.75 | 17.75 | 30.51% | 1,454,600 |
| Sep 19, 2025 | 11.50 | 13.75 | 11.42 | 13.60 | 13.60 | 20.57% | 909,300 |
| Sep 18, 2025 | 10.51 | 11.50 | 10.51 | 11.28 | 11.28 | 7.84% | 520,400 |
| Sep 17, 2025 | 10.50 | 11.40 | 10.05 | 10.46 | 10.46 | 4.60% | 592,700 |
Page 1 of 10