Dusk Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.750	0.750	0.740	0.750	0.588	22,228
2024-03-15	0.750	0.750	0.735	0.750	0.588	78,125
2024-03-14	0.750	0.760	0.740	0.750	0.588	175,250
2024-03-13	0.735	0.755	0.735	0.745	0.584	285,937
2024-03-12	0.760	0.765	0.730	0.735	0.576	385,137
2024-03-11	0.780	0.780	0.745	0.760	0.595	329,877
2024-03-08	0.800	0.800	0.775	0.780	0.591	474,812
2024-03-07	0.810	0.820	0.800	0.805	0.610	313,841
2024-03-06	0.815	0.820	0.800	0.800	0.607	347,657
2024-03-05	0.850	0.850	0.805	0.810	0.614	563,938
2024-03-04	0.850	0.870	0.845	0.850	0.645	129,154
2024-03-01	0.830	0.850	0.830	0.850	0.645	488,797
2024-02-29	0.820	0.830	0.810	0.830	0.629	276,860
2024-02-28	0.830	0.835	0.820	0.825	0.626	165,129
2024-02-27	0.850	0.850	0.830	0.840	0.637	2,238,053
2024-02-26	0.880	0.885	0.845	0.860	0.652	329,456
2024-02-23	0.990	0.990	0.880	0.900	0.682	1,208,032
2024-02-22	1.000	1.010	0.985	0.985	0.747	145,243
2024-02-21	1.000	1.010	0.990	0.995	0.754	135,466
2024-02-20	1.010	1.020	1.000	1.000	0.758	34,090
2024-02-19	1.000	1.010	1.000	1.000	0.758	53,187
2024-02-16	1.020	1.025	1.010	1.015	0.770	61,272
2024-02-15	1.015	1.035	1.010	1.020	0.773	97,180
2024-02-14	1.035	1.040	1.010	1.010	0.766	97,072
2024-02-13	1.015	1.050	1.015	1.030	0.781	184,555
2024-02-12	1.015	1.045	1.000	1.000	0.758	156,075
2024-02-09	1.010	1.015	0.990	1.015	0.770	78,047
2024-02-08	0.990	1.025	0.990	1.010	0.766	82,308
2024-02-07	0.990	1.015	0.990	0.995	0.754	145,668
2024-02-06	0.990	0.990	0.960	0.980	0.743	108,923
2024-02-05	0.960	0.985	0.940	0.985	0.747	195,698
2024-02-02	0.975	0.975	0.955	0.975	0.739	252,083
2024-02-01	0.980	0.980	0.955	0.970	0.736	79,728
2024-01-31	1.020	1.020	0.970	0.970	0.736	209,860
2024-01-30	1.020	1.030	0.995	1.020	0.773	379,389
2024-01-29	1.020	1.038	1.010	1.020	0.773	105,674
2024-01-25	1.025	1.025	0.990	1.020	0.773	106,078
2024-01-24	1.000	1.025	0.980	1.025	0.777	111,693
2024-01-23	1.010	1.040	0.990	1.000	0.758	382,679
2024-01-22	1.030	1.030	1.010	1.020	0.773	170,570
2024-01-19	1.015	1.043	1.015	1.020	0.773	116,391
2024-01-18	1.000	1.030	1.000	1.015	0.770	126,336
2024-01-17	1.025	1.040	1.000	1.000	0.758	197,655
2024-01-16	1.040	1.050	1.025	1.025	0.777	64,273
2024-01-15	1.030	1.050	1.030	1.045	0.792	25,526
2024-01-12	1.040	1.065	1.020	1.030	0.781	134,769
2024-01-11	1.030	1.065	1.030	1.040	0.789	38,241
2024-01-10	1.020	1.050	1.015	1.015	0.770	14,037
2024-01-09	1.015	1.050	1.015	1.045	0.792	89,495
2024-01-08	1.030	1.035	1.010	1.015	0.770	144,837
2024-01-05	1.030	1.030	1.015	1.030	0.781	10,305
2024-01-04	1.030	1.030	1.015	1.030	0.781	101,930
2024-01-03	1.030	1.035	1.015	1.035	0.785	60,056
2024-01-02	1.030	1.035	1.020	1.030	0.781	55,288
2023-12-29	1.020	1.040	1.020	1.020	0.773	70,729
2023-12-28	1.030	1.055	1.030	1.045	0.792	22,182
2023-12-27	1.090	1.090	1.030	1.030	0.781	71,432
2023-12-22	1.060	1.070	1.025	1.070	0.811	95,726
2023-12-21	1.040	1.080	1.020	1.060	0.804	104,981
2023-12-20	1.045	1.090	1.015	1.040	0.789	74,226

← NewerPage 12 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.