Dusk Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.645	0.685	0.640	0.685	0.537	99,530
2024-06-13	0.640	0.645	0.640	0.645	0.505	29,553
2024-06-12	0.630	0.645	0.630	0.645	0.505	1,098,181
2024-06-11	0.655	0.655	0.620	0.640	0.501	172,892
2024-06-07	0.680	0.680	0.650	0.655	0.513	185,387
2024-06-06	0.665	0.680	0.660	0.660	0.517	84,086
2024-06-05	0.685	0.690	0.670	0.680	0.533	107,727
2024-06-04	0.700	0.700	0.685	0.690	0.541	78,167
2024-06-03	0.675	0.700	0.670	0.695	0.544	110,228
2024-05-31	0.700	0.700	0.670	0.680	0.533	75,165
2024-05-30	0.700	0.700	0.695	0.700	0.548	9,296
2024-05-29	0.700	0.700	0.685	0.695	0.544	56,605
2024-05-28	0.720	0.720	0.700	0.710	0.556	84,525
2024-05-27	0.720	0.740	0.710	0.720	0.564	85,546
2024-05-24	0.740	0.740	0.720	0.740	0.580	36,475
2024-05-23	0.715	0.735	0.710	0.735	0.576	66,566
2024-05-22	0.760	0.760	0.715	0.715	0.560	255,275
2024-05-21	0.750	0.755	0.745	0.750	0.588	86,635
2024-05-20	0.765	0.785	0.740	0.755	0.591	204,500
2024-05-17	0.770	0.775	0.765	0.770	0.603	23,699
2024-05-16	0.785	0.785	0.765	0.765	0.599	159,357
2024-05-15	0.770	0.795	0.770	0.770	0.603	53,994
2024-05-14	0.780	0.780	0.760	0.770	0.603	20,106
2024-05-13	0.760	0.780	0.755	0.780	0.611	81,028
2024-05-10	0.780	0.790	0.750	0.755	0.591	212,238
2024-05-09	0.780	0.790	0.763	0.770	0.603	142,965
2024-05-08	0.780	0.790	0.775	0.780	0.611	25,001
2024-05-07	0.780	0.790	0.775	0.775	0.607	82,904
2024-05-06	0.790	0.795	0.775	0.780	0.611	174,841
2024-05-03	0.780	0.795	0.780	0.795	0.623	4,730
2024-05-02	0.780	0.785	0.780	0.780	0.611	52,727
2024-05-01	0.795	0.795	0.780	0.780	0.611	50,752
2024-04-30	0.790	0.800	0.780	0.785	0.615	137,751
2024-04-29	0.800	0.820	0.795	0.800	0.627	39,951
2024-04-26	0.800	0.815	0.800	0.805	0.631	45,601
2024-04-24	0.805	0.810	0.800	0.800	0.627	70,932
2024-04-23	0.800	0.805	0.800	0.805	0.631	128,731
2024-04-22	0.795	0.805	0.790	0.800	0.627	129,477
2024-04-19	0.790	0.800	0.785	0.795	0.623	336,482
2024-04-18	0.845	0.845	0.775	0.800	0.627	169,206
2024-04-17	0.800	0.820	0.795	0.815	0.638	105,258
2024-04-16	0.815	0.815	0.790	0.815	0.638	109,978
2024-04-15	0.850	0.850	0.800	0.820	0.642	76,043
2024-04-12	0.850	0.850	0.830	0.850	0.666	74,312
2024-04-11	0.835	0.850	0.830	0.835	0.654	175,821
2024-04-10	0.830	0.845	0.820	0.845	0.662	80,877
2024-04-09	0.805	0.830	0.805	0.830	0.650	21,170
2024-04-08	0.835	0.835	0.805	0.805	0.631	30,095
2024-04-05	0.770	0.810	0.760	0.805	0.631	124,570
2024-04-04	0.785	0.815	0.780	0.780	0.611	26,567
2024-04-03	0.805	0.880	0.785	0.785	0.615	384,951
2024-04-02	0.770	0.810	0.750	0.800	0.627	991,565
2024-03-28	0.770	0.775	0.750	0.775	0.607	446,908
2024-03-27	0.750	0.775	0.740	0.775	0.607	459,965
2024-03-26	0.750	0.760	0.740	0.750	0.588	428,325
2024-03-25	0.745	0.750	0.740	0.750	0.588	85,728
2024-03-22	0.740	0.755	0.740	0.740	0.580	81,610
2024-03-21	0.735	0.750	0.735	0.750	0.588	38,012
2024-03-20	0.750	0.750	0.735	0.735	0.576	157,077
2024-03-19	0.750	0.750	0.740	0.750	0.588	95,503

← NewerPage 11 of 22 · 1,272 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.