Diginex Limited (DGNX)
NASDAQ: DGNX
· Real-Time Price · USD
57.89
0.92 (1.61%)
At close: Aug 22, 2025, 3:59 PM
56.30
-2.75%
After-hours: Aug 22, 2025, 05:57 PM EDT
DGNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 55.59 | 59.25 | 55.59 | 57.89 | 57.89 | 1.61% | 25,432 |
| 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 |
| 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 |