Dusk Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	1.700	1.700	1.615	1.670	1.230	71,951
2023-04-04	1.650	1.665	1.620	1.640	1.208	87,267
2023-04-03	1.570	1.635	1.570	1.600	1.179	131,299
2023-03-31	1.555	1.570	1.540	1.560	1.149	21,153
2023-03-30	1.565	1.565	1.520	1.530	1.127	44,155
2023-03-29	1.545	1.580	1.500	1.550	1.142	58,444
2023-03-28	1.490	1.500	1.460	1.470	1.083	137,389
2023-03-27	1.505	1.550	1.468	1.470	1.083	99,654
2023-03-24	1.500	1.540	1.500	1.520	1.120	72,240
2023-03-23	1.490	1.518	1.480	1.500	1.105	118,068
2023-03-22	1.505	1.505	1.490	1.500	1.105	65,437
2023-03-21	1.480	1.515	1.460	1.490	1.098	92,759
2023-03-20	1.560	1.575	1.450	1.455	1.072	143,508
2023-03-17	1.520	1.540	1.510	1.530	1.127	78,444
2023-03-16	1.560	1.560	1.495	1.520	1.120	219,077
2023-03-15	1.600	1.600	1.560	1.570	1.157	31,745
2023-03-14	1.600	1.600	1.555	1.560	1.149	377,140
2023-03-13	1.610	1.630	1.590	1.610	1.186	227,263
2023-03-10	1.710	1.715	1.680	1.695	1.190	271,593
2023-03-09	1.725	1.725	1.705	1.705	1.197	217,421
2023-03-08	1.720	1.720	1.690	1.710	1.200	96,090
2023-03-07	1.690	1.720	1.665	1.703	1.195	126,982
2023-03-06	1.705	1.710	1.655	1.690	1.186	268,060
2023-03-03	1.720	1.720	1.690	1.690	1.186	186,155
2023-03-02	1.720	1.735	1.675	1.700	1.193	74,807
2023-03-01	1.750	1.750	1.688	1.710	1.200	103,704
2023-02-28	1.715	1.755	1.650	1.700	1.193	500,444
2023-02-27	1.790	1.800	1.700	1.705	1.197	359,252
2023-02-24	1.840	1.850	1.755	1.840	1.292	528,953
2023-02-23	1.880	1.895	1.830	1.870	1.313	95,772
2023-02-22	1.890	1.910	1.870	1.870	1.313	43,996
2023-02-21	1.900	1.920	1.860	1.920	1.348	92,484
2023-02-20	1.845	1.900	1.815	1.900	1.334	104,490
2023-02-17	1.840	1.840	1.790	1.800	1.264	192,908
2023-02-16	1.800	1.830	1.760	1.800	1.264	256,251
2023-02-15	1.770	1.855	1.755	1.800	1.264	112,741
2023-02-14	1.780	1.795	1.750	1.760	1.236	175,981
2023-02-13	1.800	1.830	1.760	1.760	1.236	147,005
2023-02-10	1.830	1.835	1.770	1.790	1.257	141,406
2023-02-09	1.930	1.930	1.805	1.820	1.278	192,151
2023-02-08	1.955	1.955	1.900	1.900	1.334	87,239
2023-02-07	2.000	2.000	1.955	1.955	1.372	56,195
2023-02-06	1.995	2.000	1.965	1.980	1.390	35,889
2023-02-03	1.910	1.950	1.910	1.950	1.369	42,791
2023-02-02	1.900	1.955	1.885	1.900	1.334	71,725
2023-02-01	1.940	1.950	1.875	1.890	1.327	116,688
2023-01-31	1.955	1.980	1.935	1.940	1.362	79,646
2023-01-30	2.000	2.010	1.950	1.955	1.372	259,034
2023-01-27	2.000	2.000	1.960	1.970	1.383	466,321
2023-01-25	2.010	2.030	1.980	2.000	1.404	166,857
2023-01-24	2.040	2.090	2.040	2.070	1.453	34,117
2023-01-23	2.090	2.120	2.000	2.040	1.432	124,734
2023-01-20	2.060	2.100	2.040	2.040	1.432	35,088
2023-01-19	2.070	2.140	2.010	2.050	1.439	268,216
2023-01-18	2.100	2.120	2.010	2.120	1.488	61,006
2023-01-17	2.070	2.100	2.000	2.030	1.425	119,623
2023-01-16	2.080	2.140	2.050	2.070	1.453	115,388
2023-01-13	2.010	2.080	2.010	2.080	1.460	68,885
2023-01-12	2.010	2.090	1.990	2.040	1.432	72,535
2023-01-11	1.990	2.060	1.985	2.010	1.411	94,966

← NewerPage 16 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.