DFA Australia Limited Historical Data - DGCE | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Australia
ASX
DFA Australia Limited (DGCE)
DFA Australia Limited (DGCE) Historical

DFA Australia Limited (DGCE)

27.55

-0.18

(-0.65%)

Closed March 09 12:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741324500	27.55	-0.18	-0.65	27.45	27.55	27.4	1151
1741238100	27.73	-0.19	-0.68	27.84	27.84	27.63	11742
1741151700	27.92	-0.29	-1.03	27.9	27.92	27.8	1064
1741065300	28.21	-0.29	-1.02	28.25	28.25	28.21	1012
1740978900	28.5	0.42	1.50	28	28.55	28	2513
1740719700	28.08	-0.2	-0.71	28.11	28.13	28.08	3139
1740633300	28.28	0.25	0.89	28.17	28.28	28.17	4112
1740546900	28.03	0.05	0.18	28.05	28.05	28.03	52
1740460500	27.98	0.04	0.14	27.98	28.02	27.94	4005
1740374100	27.94	-0.19	-0.68	28.04	28.04	27.94	11448
1740114900	28.13	-0.33	-1.16	28.21	28.23	28.13	6801
1740028500	28.46	-0.03	-0.11	28.52	28.54	28.46	5144
1739942100	28.49	0.05	0.18	28	28.57	27.99	5080
1739855700	28.44	0.05	0.18	28.51	28.53	28.44	7213
1739769300	28.39	-0.18	-0.63	28.49	28.49	28.36	1880
1739510100	28.57	0.07	0.26	28.53	28.64	28.52	9758
1739423700	28.495	0.13	0.44	28.49	28.53	28.49	22
1739337300	28.37	-0.1	-0.35	28.42	28.42	28.37	4
1739250900	28.47	0.05	0.18	28.48	28.5	28.46	6710
1739164500	28.42	-0.09	-0.32	28.51	28.51	28.28	1638
1738905300	28.51	-0.07	-0.24	28.54	28.56	28.45	4507
1738818900	28.58	0.28	0.99	28.43	28.58	28.42	3861
1738732500	28.3	-0.15	-0.53	28.59	28.59	28.3	3750
1738646100	28.45	0.03	0.11	28.56	28.56	28.45	2889
1738559700	28.42	-0.42	-1.46	28.9	28.9	28.2	12836
1738300500	28.84	0.18	0.63	28.9	28.9	28.84	5330
1738214100	28.66	0.15	0.53	28.65	28.66	28.54	4211
1738127700	28.51	0.11	0.39	28.51	28.51	28.51	36
1738041300	28.4	0.03	0.11	28.39	28.4	28.3	4345
1737695700	28.37	-0.03	-0.11	28.49	28.56	28.37	3730
1737609300	28.4	-0.1	-0.35	28.5	28.5	28.4	4
1737522900	28.5	0.24	0.85	28.49	28.52	28.475	1298
1737436500	28.26	-0.08	-0.28	28.33	28.33	28.26	3114
1737350100	28.34	0.09	0.32	28.33	28.44	28.33	6122
1737090900	28.25	0.1	0.36	28.11	28.25	28.11	4288
1737004500	28.15	0.34	1.22	28.03	28.15	28.02	2504
1736918100	27.81	0.13	0.47	27.81	27.81	27.81	4
1736831700	27.68	0.02	0.07	27.7	27.75	27.68	903
1736745300	27.66	-0.21	-0.75	27.77	27.77	27.6	933
1736486100	27.87	-0.01	-0.04	27.87	27.87	27.87	181
1736399700	27.88	0.03	0.11	27.93	27.93	27.88	976
1736313300	27.85	-0.07	-0.25	27.83	27.92	27.74	1205
1736226900	27.92	0.01	0.04	28.04	28.04	27.92	2957
1736140500	27.91	0.19	0.69	27.72	27.92	27.72	1605
1735881300	27.72	-0.06	-0.22	27.72	27.72	27.72	208
1735794900	27.78	-0.08	-0.29	27.99	27.99	27.78	82
1735617660	27.86	-0.15	-0.54	27.9	27.9	27.85	2307
1735535700	28.01	-0.34	-1.20	28.28	28.28	28.01	1136
1735276500	28.35	0.38	1.36	28.33	28.43	28.33	25188
1735014060	27.97	0.11	0.39	27.99	27.99	27.93	14
1734930900	27.86	0.29	1.05	27.81	27.91	27.81	8771
1734671700	27.57	-0.13	-0.47	27.6	27.6	27.52	4553
1734585300	27.7	-0.42	-1.49	28.48	28.48	27.7	14634
1734498900	28.12	0.07	0.25	28.04	28.12	28	3984
1734412500	28.05	0.01	0.04	28	28.05	27.955	10585
1734326100	28.04	-0.12	-0.43	28.06	28.08	28.04	8007
1734066900	28.16	0.08	0.28	28.16	28.18	28.16	7360
1733980500	28.08	-0.01	-0.04	28.29	28.3	28.08	9866
1733894100	28.09	-0.02	-0.07	28.19	28.19	28.09	8225
1733807700	28.11	-0.24	-0.85	28.1	28.13	28	3766
1733721300	28.35	0.2	0.71	28.37	28.4	28.32	7724
1733462100	28.15	0.04	0.14	28.08	28.17	28.08	3099

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions