Dusk Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	1.990	2.060	1.985	2.010	1.411	94,966
2023-01-10	2.060	2.060	1.950	1.970	1.383	143,041
2023-01-09	2.080	2.120	1.960	2.000	1.404	135,382
2023-01-06	1.970	2.040	1.970	2.040	1.432	82,772
2023-01-05	1.950	1.960	1.915	1.950	1.369	83,368
2023-01-04	1.890	1.935	1.890	1.900	1.334	37,049
2023-01-03	1.815	1.925	1.790	1.870	1.313	147,133
2022-12-30	1.720	1.760	1.700	1.760	1.236	155,701
2022-12-29	1.710	1.710	1.650	1.670	1.172	107,598
2022-12-28	1.790	1.800	1.705	1.710	1.200	162,555
2022-12-23	1.800	1.800	1.745	1.745	1.225	168,286
2022-12-22	1.825	1.825	1.715	1.720	1.207	177,691
2022-12-21	1.785	1.785	1.740	1.740	1.222	44,881
2022-12-20	1.830	1.830	1.740	1.755	1.232	128,297
2022-12-19	1.790	1.800	1.760	1.770	1.243	81,773
2022-12-16	1.780	1.800	1.765	1.780	1.250	145,662
2022-12-15	1.790	1.810	1.780	1.785	1.253	145,902
2022-12-14	1.810	1.845	1.775	1.800	1.264	180,955
2022-12-13	1.795	1.815	1.780	1.800	1.264	65,949
2022-12-12	1.830	1.830	1.790	1.795	1.260	66,768
2022-12-09	1.840	1.860	1.820	1.820	1.278	64,334
2022-12-08	1.870	1.870	1.835	1.840	1.292	68,400
2022-12-07	1.925	1.925	1.830	1.855	1.302	132,898
2022-12-06	1.900	1.925	1.880	1.900	1.334	346,990
2022-12-05	1.920	1.920	1.865	1.880	1.320	126,370
2022-12-02	1.945	1.945	1.865	1.880	1.320	187,650
2022-12-01	1.885	1.950	1.875	1.920	1.348	350,765
2022-11-30	1.950	1.965	1.815	1.875	1.316	1,144,009
2022-11-29	2.050	2.100	2.040	2.050	1.439	204,494
2022-11-28	2.170	2.170	2.050	2.050	1.439	400,892
2022-11-25	2.160	2.200	2.150	2.160	1.516	12,952
2022-11-24	2.190	2.210	2.180	2.180	1.530	94,743
2022-11-23	2.190	2.190	2.150	2.190	1.537	38,404
2022-11-22	2.200	2.200	2.140	2.180	1.530	52,779
2022-11-21	2.140	2.200	2.080	2.200	1.544	73,093
2022-11-18	2.150	2.150	2.060	2.140	1.502	115,428
2022-11-17	2.110	2.150	2.060	2.150	1.509	50,122
2022-11-16	2.200	2.200	2.110	2.110	1.481	157,129
2022-11-15	2.050	2.190	2.050	2.190	1.537	128,673
2022-11-14	2.020	2.040	1.985	2.010	1.411	80,982
2022-11-11	2.000	2.040	1.935	2.000	1.404	354,732
2022-11-10	1.970	1.995	1.960	1.960	1.376	108,790
2022-11-09	1.950	1.985	1.930	1.970	1.383	21,441
2022-11-08	1.995	2.000	1.850	1.850	1.299	68,564
2022-11-07	1.940	1.985	1.940	1.940	1.362	10,852
2022-11-04	1.980	1.985	1.930	1.940	1.362	38,564
2022-11-03	1.945	1.995	1.945	1.970	1.383	10,229
2022-11-02	2.010	2.070	1.945	1.945	1.365	135,066
2022-11-01	2.000	2.020	1.988	1.995	1.401	156,391
2022-10-31	2.020	2.020	1.985	2.000	1.404	253,509
2022-10-28	2.000	2.020	1.990	2.000	1.404	145,551
2022-10-27	2.000	2.040	2.000	2.000	1.404	15,745
2022-10-26	2.000	2.050	2.000	2.000	1.404	107,027
2022-10-25	2.010	2.040	1.980	1.985	1.393	30,466
2022-10-24	2.020	2.020	1.985	1.995	1.401	15,775
2022-10-21	2.030	2.030	1.985	2.000	1.404	60,240
2022-10-20	1.960	2.020	1.940	2.020	1.418	287,982
2022-10-19	1.965	2.030	1.965	2.000	1.404	17,754
2022-10-18	1.970	2.020	1.960	2.010	1.411	39,012
2022-10-17	1.940	2.020	1.940	1.965	1.379	55,498

← NewerPage 17 of 22 · 1,273 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.