Dusk Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	1.950	1.950	1.910	1.930	1.355	34,599
2022-10-12	1.970	1.970	1.940	1.950	1.369	62,178
2022-10-11	1.970	2.000	1.920	1.950	1.369	44,485
2022-10-10	2.020	2.020	1.943	1.950	1.369	36,789
2022-10-07	2.020	2.040	1.965	2.020	1.418	41,011
2022-10-06	2.050	2.060	2.020	2.020	1.418	11,966
2022-10-05	2.060	2.090	1.985	2.000	1.404	30,502
2022-10-04	1.970	2.050	1.970	2.050	1.439	66,216
2022-10-03	1.970	1.970	1.910	1.940	1.362	60,465
2022-09-30	1.890	1.950	1.810	1.950	1.369	98,497
2022-09-29	1.895	1.895	1.870	1.895	1.330	20,047
2022-09-28	1.845	1.900	1.810	1.900	1.334	20,804
2022-09-27	1.770	1.840	1.760	1.805	1.267	42,385
2022-09-26	1.855	1.855	1.710	1.750	1.229	77,643
2022-09-23	1.835	1.860	1.750	1.860	1.306	200,261
2022-09-21	1.910	1.945	1.755	1.830	1.285	96,692
2022-09-20	1.880	1.910	1.870	1.900	1.334	67,354
2022-09-19	1.950	1.965	1.850	1.870	1.313	227,174
2022-09-16	2.020	2.050	1.905	1.955	1.372	226,037
2022-09-15	2.000	2.040	1.990	2.000	1.404	240,540
2022-09-14	2.000	2.010	1.975	2.000	1.404	665,166
2022-09-13	2.000	2.010	1.980	2.000	1.404	317,288
2022-09-12	2.070	2.070	1.955	2.000	1.404	198,253
2022-09-09	2.180	2.190	2.060	2.070	1.383	488,269
2022-09-08	2.350	2.400	2.130	2.180	1.456	293,202
2022-09-07	2.350	2.370	2.280	2.340	1.563	31,463
2022-09-06	2.350	2.380	2.320	2.380	1.590	27,316
2022-09-05	2.410	2.410	2.200	2.350	1.570	115,037
2022-09-02	2.300	2.450	2.270	2.410	1.610	232,892
2022-09-01	2.200	2.250	2.170	2.210	1.476	16,888
2022-08-31	2.110	2.240	2.110	2.240	1.497	97,809
2022-08-30	2.110	2.180	2.090	2.100	1.403	30,263
2022-08-29	2.170	2.170	2.100	2.140	1.430	51,980
2022-08-26	2.200	2.240	2.160	2.210	1.476	56,574
2022-08-25	2.150	2.290	2.120	2.260	1.510	46,910
2022-08-24	2.190	2.190	2.080	2.120	1.416	34,856
2022-08-23	2.180	2.200	2.120	2.200	1.470	32,696
2022-08-22	2.230	2.320	2.120	2.160	1.443	71,723
2022-08-19	2.210	2.350	2.200	2.230	1.490	138,317
2022-08-18	2.250	2.250	2.150	2.220	1.483	67,735
2022-08-17	2.180	2.260	2.150	2.240	1.497	32,468
2022-08-16	2.240	2.240	2.100	2.140	1.430	77,660
2022-08-15	2.180	2.270	2.160	2.170	1.450	59,624
2022-08-12	2.270	2.270	2.160	2.160	1.443	97,261
2022-08-11	2.130	2.250	2.130	2.200	1.470	53,746
2022-08-10	2.080	2.180	2.080	2.160	1.443	54,329
2022-08-09	2.100	2.110	2.080	2.080	1.390	44,331
2022-08-08	2.120	2.120	2.100	2.100	1.403	66,584
2022-08-05	2.140	2.140	2.100	2.100	1.403	26,091
2022-08-04	2.100	2.150	2.100	2.150	1.436	78,228
2022-08-03	2.150	2.150	2.080	2.100	1.403	50,329
2022-08-02	2.180	2.190	2.130	2.150	1.436	50,987
2022-08-01	2.250	2.250	2.150	2.170	1.450	23,002
2022-07-29	2.290	2.290	2.210	2.220	1.483	41,582
2022-07-28	2.180	2.250	2.100	2.250	1.503	15,034
2022-07-27	2.210	2.210	2.030	2.180	1.456	46,138
2022-07-26	2.300	2.320	2.190	2.210	1.476	80,156
2022-07-25	2.300	2.300	2.270	2.290	1.530	899
2022-07-22	2.300	2.300	2.255	2.270	1.517	43,427
2022-07-21	2.350	2.370	2.320	2.330	1.557	48,645

← NewerPage 18 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.