Dusk Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	1.070	1.070	1.025	1.045	0.792	74,588
2023-12-18	1.045	1.090	1.030	1.070	0.811	87,724
2023-12-15	1.090	1.090	1.045	1.090	0.827	101,322
2023-12-14	1.030	1.095	1.010	1.040	0.789	180,895
2023-12-13	1.045	1.045	0.985	1.030	0.781	101,084
2023-12-12	1.020	1.050	0.995	1.045	0.792	187,834
2023-12-11	1.015	1.020	0.965	1.020	0.773	109,774
2023-12-08	0.950	1.025	0.950	1.020	0.773	298,849
2023-12-07	0.945	0.955	0.930	0.945	0.717	44,710
2023-12-06	0.950	0.950	0.940	0.950	0.720	11,996
2023-12-05	0.970	0.980	0.953	0.955	0.724	47,510
2023-12-04	0.995	0.995	0.950	0.970	0.736	121,681
2023-12-01	0.975	0.975	0.850	0.920	0.698	3,077,980
2023-11-30	0.955	0.960	0.955	0.960	0.728	35,605
2023-11-29	0.975	0.995	0.945	0.955	0.724	64,302
2023-11-28	0.930	0.980	0.920	0.970	0.736	108,502
2023-11-27	0.955	0.980	0.930	0.930	0.705	76,092
2023-11-24	0.950	0.985	0.945	0.980	0.743	19,397
2023-11-23	0.960	0.980	0.935	0.945	0.717	69,607
2023-11-22	0.945	0.985	0.930	0.985	0.747	45,797
2023-11-21	0.975	1.000	0.955	0.955	0.724	125,580
2023-11-20	1.000	1.030	0.965	1.000	0.758	82,186
2023-11-17	0.995	1.025	0.960	1.025	0.777	118,299
2023-11-16	1.010	1.010	0.970	0.990	0.751	115,834
2023-11-15	0.963	1.010	0.963	1.010	0.766	262,163
2023-11-14	0.945	0.980	0.925	0.975	0.739	68,890
2023-11-13	0.990	0.990	0.945	0.945	0.717	31,379
2023-11-10	0.975	1.000	0.950	0.990	0.751	79,386
2023-11-09	0.980	1.000	0.950	0.970	0.736	71,794
2023-11-08	0.965	1.010	0.950	0.980	0.743	176,931
2023-11-07	0.925	0.965	0.925	0.965	0.732	66,803
2023-11-06	0.945	0.945	0.915	0.925	0.701	62,868
2023-11-03	0.920	0.945	0.920	0.945	0.717	60,730
2023-11-02	0.900	0.918	0.895	0.910	0.690	154,321
2023-11-01	0.895	0.915	0.890	0.895	0.679	38,406
2023-10-31	0.910	0.910	0.895	0.895	0.679	72,057
2023-10-30	0.925	0.930	0.905	0.905	0.686	111,127
2023-10-27	0.920	0.928	0.915	0.925	0.701	47,255
2023-10-26	0.925	0.930	0.920	0.920	0.698	63,084
2023-10-25	0.915	0.925	0.905	0.925	0.701	111,699
2023-10-24	0.930	0.945	0.920	0.945	0.717	58,362
2023-10-23	0.930	0.955	0.930	0.955	0.724	12,882
2023-10-20	0.940	0.945	0.925	0.930	0.705	24,852
2023-10-19	0.960	0.960	0.910	0.950	0.720	32,702
2023-10-18	0.910	0.955	0.910	0.955	0.724	41,044
2023-10-17	0.940	0.960	0.910	0.910	0.690	96,457
2023-10-16	0.945	0.950	0.910	0.930	0.705	142,069
2023-10-13	0.955	0.963	0.945	0.950	0.720	71,805
2023-10-12	0.965	0.965	0.955	0.955	0.724	26,068
2023-10-11	0.965	0.973	0.965	0.965	0.732	12,762
2023-10-10	0.965	1.000	0.965	0.965	0.732	89,370
2023-10-09	1.000	1.000	0.965	0.965	0.732	48,827
2023-10-06	1.000	1.020	0.965	0.965	0.732	140,001
2023-10-05	0.980	1.030	0.970	1.000	0.758	82,569
2023-10-04	1.000	1.000	0.960	0.970	0.736	65,777
2023-10-03	1.020	1.030	0.990	1.030	0.781	99,067
2023-10-02	0.990	1.030	0.965	1.030	0.781	97,489
2023-09-29	1.015	1.015	0.985	1.000	0.758	50,260
2023-09-28	0.990	1.020	0.970	1.000	0.758	206,701
2023-09-27	0.940	0.970	0.930	0.950	0.720	56,398

← NewerPage 13 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.