DigitalBridge Group Inc Historical Data - 6CL | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
DigitalBridge Group Inc (6CL)
DigitalBridge Group Inc (6CL) Historical

DigitalBridge Group Inc (6CL)

12.30

-0.10

(-0.81%)

Closed 06 December 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.3	-2.38095238095	12.6	12.8	12.4	815	12.45239264	DE
4	0.6	5.12820512821	11.7	12.8	11.2	2111	11.79495606	DE
12	-0.3	-2.38095238095	12.6	15.6	11.2	1432	12.74470175	DE
26	0.2	1.65289256198	12.1	15.6	10.4	1007	12.59781758	DE
52	-3.2	-20.6451612903	15.5	19.6	10.4	861	14.34854043	DE
156	-4.195	-25.4319490755	16.495	19.6	10.4	815	14.53338918	DE
260	-4.195	-25.4319490755	16.495	19.6	10.4	815	14.53338918	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733434020	12.4	0	0.00	12.4	12.4	12.4	0
1733347620	12.4	-0.1	-0.80	12.5	12.5	12.4	1311
1733261220	12.5	-0.3	-2.34	12.7	12.7	12.5	1696
1733174820	12.8	0.4	3.23	12.8	12.8	12.8	3
1732915620	12.4	0.4	3.33	12.6	12.6	12.4	250
1732829220	12	0	0.00	12	12	12	0
1732742820	12	0	0.00	12	12	12	0
1732656420	12	0	0.00	12	12	12	0
1732570020	12	0	0.00	12	12	12	0
1732310820	12	0.8	7.14	12	12	12	550
1732224420	11.2	0	0.00	11.2	11.2	11.2	0
1732138020	11.2	-0.5	-4.27	11.2	11.2	11.2	856
1732051560	11.7	0	0.00	11.7	11.7	11.7	0
1731965160	11.7	0	0.00	11.7	11.7	11.7	0
1731705960	11.7	-0.3	-2.50	11.7	11.7	11.7	16991
1731619560	12	0.3	2.56	12	12	12	149
1731533160	11.7	0.1	0.86	11.7	11.7	11.7	510
1731446820	11.6	0	0.00	11.6	11.6	11.6	0
1731360420	11.6	-0.2	-1.69	11.6	11.6	11.5	600
1731101160	11.8	0	0.00	11.8	11.8	11.8	0
1731014760	11.8	0.5	4.42	11.7	11.8	11.7	300
1730928360	11.3	0	0.00	11.3	11.3	11.3	0
1730841960	11.3	-0.4	-3.42	11.5	11.5	11.3	680
1730755560	11.7	-0.9	-7.14	12.4	12.4	11.7	936
1730496360	12.6	-2.1	-14.29	14.1	14.1	12.6	776
1730409960	14.7	-0.7	-4.55	14.7	14.7	14.7	300
1730323560	15.4	0.1	0.65	15.2	15.4	15.2	840
1730237160	15.3	-0.3	-1.92	15.3	15.3	15.3	986
1730147220	15.6	0	0.00	15.6	15.6	15.6	0
1729888020	15.6	1.1	7.59	15.6	15.6	15.6	36
1729801560	14.5	0	0.00	14.5	14.5	14.5	0
1729715160	14.5	-0.3	-2.03	14.9	15	14.5	1383
1729628760	14.8	-0.1	-0.67	14.8	14.8	14.8	100
1729542360	14.9	0.1	0.68	14.9	14.9	14.9	1200
1729283160	14.8	0.5	3.50	14.7	14.9	14.7	2276
1729196760	14.3	0.1	0.70	14.3	14.3	14.3	150
1729110360	14.2	0.1	0.71	14.4	14.5	14.2	5309
1729024020	14.1	0	0.00	14.1	14.1	14.1	0
1728937620	14.1	0.3	2.17	14.1	14.1	14.1	155
1728678360	13.8	0	0.00	13.8	13.8	13.8	0
1728591960	13.8	0	0.00	13.8	13.8	13.8	0
1728505560	13.8	0	0.00	13.8	13.8	13.8	0
1728419160	13.8	0	0.00	13.8	13.8	13.8	0
1728332760	13.8	0.5	3.76	13.8	13.8	13.8	400
1728073560	13.3	0	0.00	13.3	13.3	13.3	0
1727987160	13.3	0	0.00	13.3	13.3	13.3	0
1727900760	13.3	0	0.00	13.3	13.3	13.3	0
1727814360	13.3	0	0.00	13.3	13.3	13.3	0
1727727960	13.3	0	0.00	13.3	13.3	13.3	0
1727468760	13.3	0	0.00	13.3	13.3	13.3	0
1727382360	13.3	0	0.00	13.3	13.3	13.3	0
1727295960	13.3	0	0.00	13.3	13.3	13.3	0
1727209560	13.3	0.5	3.91	13.3	13.3	13.3	321
1727123160	12.8	0	0.00	12.8	12.8	12.8	0
1726863960	12.8	0	0.00	12.8	12.8	12.8	0
1726777560	12.8	-0.3	-2.29	12.7	12.8	12.7	953
1726691160	13.1	0	0.00	13.1	13.1	13.1	0
1726604760	13.1	0.4	3.15	13.1	13.1	13.1	236
1726518360	12.7	0	0.00	12.7	12.7	12.7	0
1726259160	12.7	1.7	15.45	12.6	12.7	12.5	2714
1726172760	11	0	0.00	11	11	11	0
1726086360	11	0.5	4.76	11	11	11	78
1726000020	10.5	0	0.00	10.5	10.5	10.5	0
1725913620	10.5	0.1	0.96	10.5	10.5	10.5	60
1725654360	10.4	-0.9	-7.96	10.4	10.4	10.4	350

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