Dusk Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	1.085	1.108	1.085	1.100	0.862	114,688
2024-09-05	1.100	1.125	1.085	1.085	0.850	96,399
2024-09-04	1.160	1.160	1.090	1.090	0.854	141,531
2024-09-03	1.065	1.180	1.050	1.175	0.920	532,429
2024-09-02	1.110	1.110	1.060	1.080	0.846	693,742
2024-08-30	1.090	1.120	1.080	1.100	0.862	763,696
2024-08-29	0.980	1.145	0.980	1.075	0.842	1,041,569
2024-08-28	0.905	0.915	0.890	0.905	0.709	113,934
2024-08-27	0.920	0.920	0.865	0.905	0.709	157,467
2024-08-26	0.880	0.923	0.870	0.920	0.721	83,772
2024-08-23	0.880	0.880	0.860	0.865	0.678	40,252
2024-08-22	0.875	0.905	0.875	0.900	0.705	56,042
2024-08-21	0.890	0.900	0.865	0.900	0.705	100,247
2024-08-20	0.900	0.905	0.865	0.890	0.697	97,824
2024-08-19	0.940	0.940	0.900	0.910	0.713	122,245
2024-08-16	0.965	0.965	0.925	0.935	0.732	116,679
2024-08-15	0.940	0.995	0.940	0.960	0.752	311,636
2024-08-14	0.960	1.005	0.940	0.940	0.736	234,972
2024-08-13	0.900	0.960	0.900	0.960	0.752	455,753
2024-08-12	0.940	0.940	0.895	0.905	0.709	95,125
2024-08-09	0.860	0.940	0.845	0.940	0.736	96,137
2024-08-08	0.845	0.860	0.840	0.845	0.662	76,517
2024-08-07	0.865	0.865	0.855	0.865	0.678	76,889
2024-08-06	0.830	0.920	0.830	0.865	0.678	105,316
2024-08-05	0.895	0.895	0.825	0.870	0.682	177,272
2024-08-02	0.925	0.950	0.890	0.925	0.725	201,803
2024-08-01	0.915	0.955	0.885	0.940	0.736	211,817
2024-07-31	0.840	0.915	0.840	0.915	0.717	499,139
2024-07-30	0.830	0.860	0.805	0.840	0.658	99,734
2024-07-29	0.885	0.885	0.830	0.835	0.654	168,920
2024-07-26	0.870	0.885	0.870	0.885	0.693	162,175
2024-07-25	0.845	0.885	0.823	0.870	0.682	348,443
2024-07-24	0.840	0.855	0.840	0.855	0.670	129,661
2024-07-23	0.810	0.860	0.800	0.840	0.658	611,522
2024-07-22	0.765	0.810	0.760	0.810	0.635	202,729
2024-07-19	0.755	0.770	0.740	0.760	0.595	183,423
2024-07-18	0.680	0.820	0.680	0.765	0.599	1,490,955
2024-07-17	0.590	0.595	0.585	0.590	0.462	50,546
2024-07-16	0.610	0.610	0.585	0.590	0.462	150,675
2024-07-15	0.585	0.605	0.585	0.605	0.474	49,059
2024-07-12	0.595	0.605	0.595	0.595	0.466	88,324
2024-07-11	0.600	0.605	0.585	0.595	0.466	282,146
2024-07-10	0.600	0.610	0.590	0.600	0.470	319,243
2024-07-09	0.670	0.670	0.595	0.600	0.470	346,440
2024-07-08	0.610	0.680	0.610	0.675	0.529	68,349
2024-07-05	0.610	0.610	0.610	0.610	0.478	1,606
2024-07-04	0.610	0.615	0.595	0.600	0.470	140,574
2024-07-03	0.600	0.620	0.600	0.620	0.486	11,692
2024-07-02	0.600	0.610	0.595	0.605	0.474	45,761
2024-07-01	0.600	0.600	0.590	0.600	0.470	80,142
2024-06-28	0.600	0.605	0.580	0.580	0.454	576,806
2024-06-27	0.590	0.595	0.575	0.595	0.466	266,478
2024-06-26	0.585	0.600	0.580	0.590	0.462	409,246
2024-06-25	0.600	0.615	0.585	0.600	0.470	568,541
2024-06-24	0.650	0.650	0.560	0.615	0.482	855,967
2024-06-21	0.635	0.650	0.630	0.650	0.509	290,875
2024-06-20	0.640	0.660	0.635	0.635	0.497	266,421
2024-06-19	0.650	0.660	0.630	0.645	0.505	185,411
2024-06-18	0.655	0.655	0.630	0.645	0.505	143,889
2024-06-17	0.680	0.680	0.650	0.655	0.513	99,562

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.0160 AUD
2026-03-10	0.0400 AUD
2025-09-09	0.0200 AUD
2025-03-11	0.1000 AUD
2025-03-03	0.0500 AUD
2024-09-11	0.0400 AUD
2024-03-11	0.0250 AUD
2023-09-13	0.0300 AUD
2023-03-13	0.0800 AUD
2022-09-12	0.1000 AUD
2022-03-11	0.1000 AUD
2021-09-09	0.1000 AUD
2021-03-12	0.1500 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.