Dusk Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	1.125	1.125	1.080	1.110	0.818	289,439
2023-07-03	1.060	1.130	1.040	1.125	0.829	336,770
2023-06-30	1.085	1.085	1.005	1.025	0.755	383,615
2023-06-29	0.925	1.070	0.925	1.065	0.785	619,294
2023-06-28	0.850	0.920	0.845	0.920	0.678	498,736
2023-06-27	0.850	0.875	0.825	0.850	0.626	421,742
2023-06-26	0.875	0.875	0.845	0.845	0.623	272,130
2023-06-23	0.890	0.890	0.845	0.870	0.641	288,568
2023-06-22	0.900	0.900	0.835	0.870	0.641	194,557
2023-06-21	0.900	0.900	0.865	0.885	0.652	655,945
2023-06-20	0.930	0.930	0.890	0.910	0.670	479,254
2023-06-19	0.960	0.970	0.905	0.925	0.682	300,679
2023-06-16	1.000	1.000	0.925	0.940	0.693	389,733
2023-06-15	0.985	1.000	0.970	1.000	0.737	261,990
2023-06-14	1.015	1.015	0.980	0.985	0.726	260,619
2023-06-13	1.040	1.065	1.010	1.015	0.748	367,340
2023-06-09	1.025	1.040	1.015	1.030	0.759	65,152
2023-06-08	1.025	1.040	1.015	1.025	0.755	104,642
2023-06-07	1.045	1.065	1.020	1.045	0.770	197,685
2023-06-06	1.070	1.070	1.020	1.030	0.759	211,757
2023-06-05	1.105	1.110	1.060	1.065	0.785	113,268
2023-06-02	1.135	1.140	1.080	1.100	0.810	259,884
2023-06-01	1.075	1.130	1.075	1.120	0.825	82,827
2023-05-31	1.165	1.165	1.070	1.095	0.807	291,288
2023-05-30	1.085	1.180	1.075	1.135	0.836	216,864
2023-05-29	1.100	1.100	1.075	1.090	0.803	48,171
2023-05-26	1.080	1.110	1.060	1.060	0.781	349,376
2023-05-25	1.070	1.110	1.040	1.060	0.781	377,945
2023-05-24	1.120	1.120	1.050	1.055	0.777	593,690
2023-05-23	1.200	1.200	1.100	1.120	0.825	675,513
2023-05-22	1.270	1.280	1.165	1.190	0.877	523,635
2023-05-19	1.390	1.410	1.230	1.230	0.906	1,336,000
2023-05-18	1.540	1.550	1.510	1.515	1.116	50,368
2023-05-17	1.515	1.545	1.500	1.545	1.138	33,969
2023-05-16	1.525	1.530	1.500	1.500	1.105	128,249
2023-05-15	1.540	1.550	1.515	1.528	1.125	87,745
2023-05-12	1.560	1.560	1.525	1.535	1.131	133,218
2023-05-11	1.600	1.600	1.540	1.565	1.153	146,577
2023-05-10	1.565	1.625	1.550	1.600	1.179	129,878
2023-05-09	1.580	1.580	1.540	1.570	1.157	200,733
2023-05-08	1.535	1.580	1.520	1.580	1.164	98,013
2023-05-05	1.535	1.550	1.525	1.530	1.127	90,295
2023-05-04	1.580	1.580	1.480	1.530	1.127	187,088
2023-05-03	1.670	1.670	1.580	1.580	1.164	90,127
2023-05-02	1.690	1.715	1.650	1.665	1.227	118,023
2023-05-01	1.640	1.680	1.640	1.680	1.238	84,385
2023-04-28	1.545	1.655	1.545	1.625	1.197	223,454
2023-04-27	1.520	1.545	1.520	1.545	1.138	38,608
2023-04-26	1.510	1.545	1.485	1.520	1.120	103,075
2023-04-24	1.530	1.535	1.495	1.495	1.102	119,610
2023-04-21	1.510	1.540	1.510	1.510	1.113	78,758
2023-04-20	1.525	1.535	1.510	1.530	1.127	50,795
2023-04-19	1.525	1.555	1.505	1.515	1.116	120,125
2023-04-18	1.550	1.560	1.510	1.550	1.142	109,801
2023-04-17	1.560	1.575	1.515	1.550	1.142	200,984
2023-04-14	1.605	1.605	1.565	1.570	1.157	39,638
2023-04-13	1.610	1.610	1.555	1.575	1.160	77,562
2023-04-12	1.640	1.645	1.605	1.610	1.186	161,186
2023-04-11	1.685	1.685	1.630	1.630	1.201	67,664
2023-04-06	1.690	1.750	1.670	1.670	1.230	76,943

← NewerPage 15 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.