Dusk Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.950	0.970	0.930	0.940	0.713	185,841
2023-09-25	0.970	0.970	0.935	0.940	0.713	47,797
2023-09-22	0.920	1.030	0.915	0.945	0.717	111,585
2023-09-21	0.950	0.950	0.915	0.945	0.717	127,223
2023-09-20	0.980	0.990	0.945	0.945	0.717	137,232
2023-09-19	1.005	1.030	0.990	1.000	0.758	68,273
2023-09-18	1.025	1.025	0.990	1.000	0.758	50,738
2023-09-15	1.040	1.040	1.010	1.030	0.781	98,870
2023-09-14	1.025	1.060	1.020	1.020	0.773	97,044
2023-09-13	1.030	1.035	1.020	1.020	0.773	90,657
2023-09-12	1.100	1.100	1.060	1.060	0.781	163,620
2023-09-11	1.090	1.130	1.060	1.080	0.796	161,035
2023-09-08	1.100	1.120	1.060	1.120	0.825	21,318
2023-09-07	1.070	1.135	1.070	1.075	0.792	141,483
2023-09-06	1.095	1.105	1.055	1.060	0.781	106,753
2023-09-05	1.100	1.100	1.060	1.065	0.785	38,362
2023-09-04	1.045	1.135	1.045	1.135	0.836	64,882
2023-09-01	1.045	1.120	1.035	1.050	0.774	97,078
2023-08-31	1.050	1.050	1.010	1.015	0.748	133,630
2023-08-30	1.050	1.085	1.000	1.050	0.774	371,552
2023-08-29	1.090	1.195	1.070	1.160	0.855	150,201
2023-08-28	1.165	1.165	1.090	1.090	0.803	29,202
2023-08-25	1.105	1.200	1.090	1.120	0.825	147,025
2023-08-24	1.130	1.135	1.075	1.090	0.803	63,955
2023-08-23	1.080	1.130	1.075	1.130	0.833	57,149
2023-08-22	1.130	1.140	1.075	1.075	0.792	166,209
2023-08-21	1.170	1.190	1.150	1.160	0.855	75,095
2023-08-18	1.210	1.210	1.165	1.190	0.877	29,413
2023-08-17	1.210	1.210	1.165	1.195	0.880	61,885
2023-08-16	1.180	1.200	1.180	1.195	0.880	46,890
2023-08-15	1.175	1.195	1.165	1.185	0.873	84,514
2023-08-14	1.220	1.220	1.175	1.175	0.866	93,492
2023-08-11	1.185	1.250	1.180	1.215	0.895	88,911
2023-08-10	1.155	1.200	1.155	1.185	0.873	54,427
2023-08-09	1.165	1.170	1.150	1.155	0.851	27,275
2023-08-08	1.200	1.205	1.170	1.170	0.862	169,696
2023-08-07	1.220	1.240	1.195	1.195	0.880	38,228
2023-08-04	1.180	1.220	1.160	1.200	0.884	65,414
2023-08-03	1.200	1.210	1.180	1.180	0.869	121,538
2023-08-02	1.265	1.265	1.200	1.215	0.895	74,355
2023-08-01	1.245	1.285	1.225	1.265	0.932	145,788
2023-07-31	1.250	1.250	1.190	1.225	0.903	128,727
2023-07-28	1.255	1.260	1.210	1.260	0.928	56,320
2023-07-27	1.225	1.290	1.185	1.265	0.932	94,377
2023-07-26	1.200	1.250	1.175	1.175	0.866	180,012
2023-07-25	1.200	1.200	1.150	1.200	0.884	133,744
2023-07-24	1.230	1.240	1.165	1.170	0.862	119,575
2023-07-21	1.250	1.250	1.215	1.230	0.906	70,695
2023-07-20	1.245	1.275	1.220	1.250	0.921	76,214
2023-07-19	1.160	1.240	1.145	1.240	0.914	177,039
2023-07-18	1.170	1.170	1.115	1.130	0.833	148,725
2023-07-17	1.140	1.190	1.140	1.185	0.873	64,385
2023-07-14	1.130	1.210	1.130	1.140	0.840	398,237
2023-07-13	1.125	1.145	1.100	1.130	0.833	168,782
2023-07-12	1.130	1.170	1.090	1.125	0.829	128,901
2023-07-11	1.135	1.135	1.080	1.130	0.833	108,425
2023-07-10	1.135	1.150	1.080	1.085	0.799	204,810
2023-07-07	1.165	1.165	1.085	1.150	0.847	237,236
2023-07-06	1.170	1.170	1.100	1.145	0.844	85,085
2023-07-05	1.100	1.170	1.100	1.170	0.862	158,812

← NewerPage 14 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.