Market data

Select a section

Dar Global

(DAR)
Sector: Real Estate Investment & Services
$5.53
$0.00 0.00
Last updated: 16:35:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $5.45 $5.53 $5.10 $5.53 102
20/02/2025 $5.45 $5.60 $5.35 $5.53 0
19/02/2025 $5.45 $6.45 $5.45 $5.53 1,022
18/02/2025 $6.00 $5.98 $5.50 $5.97 100
17/02/2025 $6.00 $6.05 $5.80 $5.97 0
14/02/2025 $6.00 $6.05 $5.80 $5.97 0
13/02/2025 $6.00 $6.05 $5.80 $5.97 0
12/02/2025 $6.00 $6.05 $5.80 $5.97 0
11/02/2025 $6.00 $6.05 $5.80 $5.97 0
10/02/2025 $6.00 $6.00 $5.50 $5.97 1,108
07/02/2025 $6.90 $6.90 $5.50 $6.25 91
06/02/2025 $5.55 $6.80 $6.68 $6.20 100
05/02/2025 $5.55 $6.45 $5.50 $6.20 1,343
04/02/2025 $5.55 $6.05 $5.80 $6.03 0
03/02/2025 $5.55 $6.05 $5.80 $6.03 0
31/01/2025 $5.55 $6.05 $5.80 $6.03 0
30/01/2025 $5.55 $6.50 $5.55 $6.03 21
29/01/2025 $5.55 $6.05 $5.80 $6.03 0
28/01/2025 $5.55 $6.03 $5.55 $6.03 310
27/01/2025 $7.50 $7.80 $5.94 $6.00 3,378
24/01/2025 $7.55 $8.00 $7.55 $7.78 22
23/01/2025 $7.55 $8.20 $7.75 $8.00 0
22/01/2025 $7.55 $8.00 $7.55 $8.00 10
21/01/2025 $7.75 $8.00 $7.75 $8.00 200
20/01/2025 $7.50 $8.50 $7.50 $8.00 45
17/01/2025 $8.50 $8.20 $8.20 $8.20 0
16/01/2025 $8.50 $8.55 $7.50 $8.20 390
15/01/2025 $8.50 $8.20 $8.20 $8.20 0
14/01/2025 $8.50 $8.25 $8.20 $8.20 0
13/01/2025 $8.50 $8.70 $8.25 $8.25 55
10/01/2025 $8.50 $8.50 $7.50 $8.00 35
09/01/2025 $9.40 $9.40 $8.00 $8.50 1,990
08/01/2025 $8.00 $9.40 $7.50 $8.95 2,329
07/01/2025 $8.00 $8.00 $7.00 $7.50 22
06/01/2025 $7.50 $8.00 $7.00 $7.50 1,508
03/01/2025 $7.10 $7.40 $7.00 $7.25 0
02/01/2025 $7.10 $8.00 $7.10 $7.40 2,526
01/01/2025 $7.70 $7.70 $7.10 $7.40 1,011
31/12/2024 $7.70 $7.70 $7.10 $7.40 1,011
30/12/2024 $7.50 $7.50 $6.95 $7.00 3,447
27/12/2024 $8.00 $8.00 $7.50 $7.75 160
26/12/2024 $7.55 $7.70 $7.25 $7.25 2,241
25/12/2024 $7.55 $7.70 $7.25 $7.25 2,241
24/12/2024 $7.55 $7.70 $7.25 $7.25 2,241
23/12/2024 $7.60 $9.38 $7.60 $8.05 264
20/12/2024 $9.40 $8.25 $8.23 $8.25 0
19/12/2024 $9.40 $9.40 $8.00 $8.25 1,081
18/12/2024 $6.90 $9.00 $6.50 $8.50 2,657
17/12/2024 $5.20 $7.00 $5.20 $6.45 10,842
16/12/2024 $4.90 $5.20 $4.90 $4.90 1,088
13/12/2024 $5.00 $5.10 $5.00 $5.10 2,831
12/12/2024 $5.00 $5.00 $4.61 $4.61 1,000
11/12/2024 $4.80 $4.61 $4.52 $4.61 0
10/12/2024 $4.80 $4.61 $4.52 $4.61 0
09/12/2024 $4.80 $4.61 $4.52 $4.61 0
06/12/2024 $4.80 $4.61 $4.52 $4.61 0
05/12/2024 $4.80 $4.61 $4.52 $4.61 0
04/12/2024 $4.80 $4.61 $4.52 $4.61 0
03/12/2024 $4.80 $5.00 $4.22 $4.61 1,011
02/12/2024 $4.80 $4.51 $4.37 $4.51 0
29/11/2024 $4.80 $4.51 $4.37 $4.51 0
28/11/2024 $4.80 $4.51 $4.37 $4.51 0
27/11/2024 $4.80 $4.51 $4.37 $4.51 0
26/11/2024 $4.80 $4.80 $4.51 $4.51 500
25/11/2024 $4.20 $4.51 $4.37 $4.51 0
22/11/2024 $4.20 $4.51 $4.37 $4.51 0
21/11/2024 $4.20 $4.70 $4.18 $4.51 1,367
20/11/2024 $4.80 $4.50 $4.37 $4.50 0
19/11/2024 $4.80 $4.50 $4.37 $4.50 0
18/11/2024 $4.80 $4.80 $4.50 $4.50 500
15/11/2024 $4.80 $4.80 $4.50 $4.65 100
14/11/2024 $4.80 $4.65 $4.50 $4.65 0
13/11/2024 $4.80 $4.80 $4.50 $4.50 500
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

Market data

Select a section