Market data

Select a section

Dar Global

(DAR)
Sector: Real Estate Investment & Services
$4.50
$-0.15 -3.23
Last updated: 16:35:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 $4.80 $4.65 $4.37 $4.50 0
11/11/2024 $4.80 $4.80 $4.65 $4.65 520
08/11/2024 $4.80 $4.80 $4.50 $4.50 100
07/11/2024 $4.60 $4.50 $4.37 $4.50 0
06/11/2024 $4.60 $4.60 $4.50 $4.50 800
05/11/2024 $4.60 $4.40 $4.23 $4.40 0
04/11/2024 $4.60 $4.60 $4.35 $4.35 1,200
01/11/2024 $4.30 $4.40 $4.23 $4.40 0
31/10/2024 $4.30 $4.40 $4.23 $4.40 0
30/10/2024 $4.30 $4.40 $4.23 $4.40 0
29/10/2024 $4.30 $4.60 $4.40 $4.40 9
28/10/2024 $4.30 $4.40 $4.23 $4.40 0
25/10/2024 $4.30 $4.40 $4.23 $4.40 0
24/10/2024 $4.30 $4.40 $4.40 $4.40 0
23/10/2024 $4.30 $4.40 $4.23 $4.40 0
22/10/2024 $4.30 $4.40 $4.23 $4.40 0
21/10/2024 $4.30 $4.40 $4.23 $4.40 0
18/10/2024 $4.30 $4.40 $4.23 $4.40 0
17/10/2024 $4.30 $4.50 $4.30 $4.35 577
16/10/2024 $4.50 $4.50 $4.38 $4.38 1,000
15/10/2024 $4.40 $4.40 $4.18 $4.40 0
14/10/2024 $4.40 $4.40 $4.18 $4.40 0
11/10/2024 $4.50 $4.50 $4.40 $4.40 77
10/10/2024 $4.50 $4.40 $4.18 $4.40 0
09/10/2024 $4.50 $4.40 $4.18 $4.40 0
08/10/2024 $4.50 $4.50 $4.40 $4.40 605
07/10/2024 $4.50 $4.40 $4.18 $4.40 0
04/10/2024 $4.50 $4.50 $4.40 $4.40 450
03/10/2024 $4.40 $4.35 $4.15 $4.35 0
02/10/2024 $4.40 $4.35 $4.15 $4.35 0
01/10/2024 $4.40 $4.50 $4.35 $4.35 606
30/09/2024 $4.38 $4.38 $4.24 $4.24 400
27/09/2024 $4.34 $4.24 $3.99 $4.24 0
26/09/2024 $4.34 $4.34 $4.22 $4.22 750
25/09/2024 $4.38 $4.38 $4.30 $4.30 750
24/09/2024 $4.38 $4.38 $4.30 $4.30 500
23/09/2024 $4.22 $4.38 $4.30 $4.30 10
20/09/2024 $4.22 $4.38 $4.22 $4.30 36
19/09/2024 $4.38 $4.38 $4.30 $4.30 500
18/09/2024 $4.32 $4.30 $3.99 $4.30 0
17/09/2024 $4.32 $4.32 $4.27 $4.27 1,000
16/09/2024 $4.32 $4.32 $4.27 $4.27 700
13/09/2024 $4.26 $4.26 $3.96 $4.26 0
12/09/2024 $4.26 $4.26 $4.20 $4.26 11
11/09/2024 $4.26 $4.32 $4.26 $4.26 7
10/09/2024 $4.26 $4.26 $3.96 $4.26 0
09/09/2024 $4.26 $4.30 $4.26 $4.26 1,517
06/09/2024 $4.24 $4.26 $4.23 $4.23 1,950
05/09/2024 $4.24 $4.26 $4.23 $4.23 2,550
04/09/2024 $4.24 $4.24 $4.10 $4.22 751
03/09/2024 $4.24 $4.26 $4.18 $4.22 853
02/09/2024 $4.22 $4.24 $4.18 $4.18 1,350
30/08/2024 $4.22 $4.22 $4.15 $4.15 1,400
29/08/2024 $4.20 $4.22 $4.20 $4.21 3,677
28/08/2024 $4.22 $4.22 $4.18 $4.18 500
27/08/2024 $4.22 $4.22 $4.19 $4.19 350
26/08/2024 $4.18 $4.18 $4.14 $4.14 868
23/08/2024 $4.18 $4.18 $4.14 $4.14 868
22/08/2024 $4.18 $4.18 $4.14 $4.14 868
21/08/2024 $4.10 $4.12 $4.04 $4.11 2,911
20/08/2024 $4.08 $4.08 $4.07 $4.07 2,500
19/08/2024 $4.10 $4.10 $4.04 $4.04 2,500
16/08/2024 $4.10 $4.10 $4.00 $4.05 1,898
15/08/2024 $4.10 $4.10 $4.05 $4.05 1,697
14/08/2024 $4.08 $4.05 $4.04 $4.04 0
13/08/2024 $4.08 $4.05 $4.04 $4.04 0
12/08/2024 $4.08 $4.08 $4.05 $4.05 2,228
09/08/2024 $3.90 $4.00 $3.90 $3.97 5,000
08/08/2024 $3.80 $3.90 $3.80 $3.88 13,505
07/08/2024 $3.78 $3.80 $3.78 $3.78 10,184
06/08/2024 $3.68 $3.74 $3.68 $3.74 3,791
05/08/2024 $3.60 $3.66 $3.60 $3.66 100
02/08/2024 $3.68 $3.68 $3.58 $3.64 5,366
01/08/2024 $3.68 $3.68 $3.60 $3.60 16,500
31/07/2024 $3.20 $3.70 $3.20 $3.55 15,006
30/07/2024 $3.54 $3.80 $3.14 $3.40 17,007
29/07/2024 $3.14 $3.34 $3.23 $3.34 0
26/07/2024 $3.14 $3.34 $3.23 $3.34 0
25/07/2024 $3.14 $3.34 $3.23 $3.34 0
24/07/2024 $3.14 $3.43 $3.34 $3.34 0
23/07/2024 $3.14 $3.43 $3.34 $3.34 0
22/07/2024 $3.14 $3.43 $3.34 $3.34 0
19/07/2024 $3.14 $3.34 $3.23 $3.34 0
18/07/2024 $3.14 $3.57 $3.34 $3.34 0
17/07/2024 $3.14 $3.43 $3.23 $3.34 0
16/07/2024 $3.14 $3.34 $3.23 $3.34 0
15/07/2024 $3.14 $3.34 $3.14 $3.34 270
12/07/2024 $3.52 $3.52 $3.17 $3.17 1,001
11/07/2024 $3.56 $3.66 $3.36 $3.56 0
10/07/2024 $3.56 $3.66 $3.40 $3.59 0
09/07/2024 $3.56 $3.80 $3.59 $3.59 11
08/07/2024 $3.56 $3.66 $3.53 $3.53 1,001
05/07/2024 $3.70 $3.68 $3.47 $3.68 0
04/07/2024 $3.70 $3.68 $3.47 $3.68 0
03/07/2024 $3.70 $3.68 $3.63 $3.63 0
02/07/2024 $3.70 $3.70 $3.63 $3.63 3
01/07/2024 $3.70 $3.68 $3.58 $3.68 0
28/06/2024 $3.70 $3.70 $3.56 $3.58 1,519
27/06/2024 $3.80 $3.75 $3.72 $3.75 0
26/06/2024 $3.80 $3.72 $3.70 $3.72 0
25/06/2024 $3.80 $3.70 $3.70 $3.70 0
24/06/2024 $3.80 $3.70 $3.70 $3.70 0
21/06/2024 $3.80 $3.70 $3.70 $3.70 0
20/06/2024 $3.80 $3.70 $3.70 $3.70 0
19/06/2024 $3.80 $3.70 $3.70 $3.70 0
18/06/2024 $3.80 $3.70 $3.70 $3.70 0
17/06/2024 $3.80 $3.70 $3.69 $3.70 0
14/06/2024 $3.80 $3.69 $3.69 $3.69 0
13/06/2024 $3.80 $3.69 $3.69 $3.69 0
12/06/2024 $3.80 $3.69 $3.58 $3.69 0
11/06/2024 $3.80 $3.80 $3.58 $3.58 1,441
10/06/2024 $3.80 $3.72 $3.72 $3.72 0
07/06/2024 $3.80 $3.72 $3.72 $3.72 0
06/06/2024 $3.80 $3.72 $3.64 $3.72 6
05/06/2024 $3.80 $3.71 $3.71 $3.71 0
04/06/2024 $3.80 $3.80 $3.66 $3.71 1,309
03/06/2024 $3.68 $3.73 $3.73 $3.73 0
31/05/2024 $3.68 $3.73 $3.73 $3.73 0
30/05/2024 $3.68 $3.73 $3.73 $3.73 0
29/05/2024 $3.68 $3.73 $3.73 $3.73 0
28/05/2024 $3.68 $3.73 $3.72 $3.73 0
27/05/2024 $3.68 $3.72 $3.72 $3.72 0
24/05/2024 $3.68 $3.72 $3.72 $3.72 0
23/05/2024 $3.68 $3.72 $3.72 $3.72 0
22/05/2024 $3.68 $3.72 $3.72 $3.72 0
21/05/2024 $3.68 $3.72 $3.71 $3.72 0
20/05/2024 $3.68 $3.80 $3.71 $3.71 1
17/05/2024 $3.68 $3.68 $3.60 $3.68 1,460
16/05/2024 $3.86 $3.74 $3.74 $3.74 0
15/05/2024 $3.86 $3.80 $3.68 $3.74 14
14/05/2024 $3.86 $3.80 $3.72 $3.72 2
13/05/2024 $3.86 $3.71 $3.69 $3.71 0

Market data

Select a section