Dusk Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	2.140	2.370	2.140	2.330	1.557	231,917
2022-07-19	2.130	2.200	2.060	2.140	1.430	102,393
2022-07-18	2.090	2.160	2.080	2.110	1.410	38,604
2022-07-15	2.050	2.090	2.030	2.090	1.396	34,850
2022-07-14	1.975	2.090	1.975	2.030	1.356	53,364
2022-07-13	2.000	2.040	1.975	1.990	1.330	41,830
2022-07-12	1.980	2.000	1.980	2.000	1.336	58,544
2022-07-11	1.980	2.000	1.980	1.990	1.330	36,636
2022-07-08	1.970	2.000	1.950	1.980	1.323	76,764
2022-07-07	1.960	1.960	1.920	1.930	1.289	48,812
2022-07-06	1.870	2.000	1.870	1.950	1.303	173,362
2022-07-05	1.840	1.920	1.840	1.860	1.243	32,798
2022-07-04	1.750	1.845	1.750	1.840	1.229	94,517
2022-07-01	1.695	1.780	1.695	1.745	1.166	94,908
2022-06-30	1.695	1.695	1.650	1.670	1.116	133,746
2022-06-29	1.700	1.718	1.650	1.715	1.146	193,105
2022-06-28	1.735	1.740	1.680	1.710	1.142	112,114
2022-06-27	1.750	1.755	1.695	1.720	1.149	172,530
2022-06-24	1.700	1.780	1.690	1.730	1.156	126,306
2022-06-23	1.750	1.770	1.700	1.720	1.149	86,741
2022-06-22	1.855	1.885	1.750	1.750	1.169	39,709
2022-06-21	1.875	1.890	1.790	1.810	1.209	79,480
2022-06-20	1.905	1.940	1.805	1.870	1.249	15,108
2022-06-17	1.690	1.925	1.650	1.900	1.269	99,635
2022-06-16	1.660	1.715	1.630	1.700	1.136	74,694
2022-06-15	1.690	1.690	1.580	1.610	1.076	140,336
2022-06-14	1.700	1.700	1.550	1.680	1.122	310,239
2022-06-10	1.710	1.770	1.650	1.715	1.146	204,248
2022-06-09	1.820	1.820	1.700	1.720	1.149	247,515
2022-06-08	1.790	1.855	1.785	1.820	1.216	112,525
2022-06-07	1.840	1.840	1.750	1.770	1.183	116,074
2022-06-06	1.920	1.920	1.825	1.840	1.229	192,097
2022-06-03	1.960	1.960	1.905	1.905	1.273	138,106
2022-06-02	1.960	1.970	1.920	1.945	1.299	83,005
2022-06-01	2.000	2.010	1.925	1.950	1.303	126,271
2022-05-31	2.040	2.070	1.980	1.990	1.330	49,991
2022-05-30	1.980	2.040	1.965	2.020	1.350	116,976
2022-05-27	2.010	2.020	1.915	1.955	1.306	258,583
2022-05-26	2.070	2.090	1.925	1.980	1.323	329,565
2022-05-25	2.090	2.090	2.040	2.060	1.376	44,275
2022-05-24	2.110	2.140	2.080	2.080	1.390	111,648
2022-05-23	2.150	2.150	2.100	2.150	1.436	42,820
2022-05-20	2.150	2.190	2.120	2.150	1.436	49,575
2022-05-19	2.210	2.210	2.100	2.100	1.403	64,226
2022-05-18	2.300	2.350	2.250	2.250	1.503	150,404
2022-05-17	2.150	2.190	2.140	2.190	1.463	43,940
2022-05-16	2.140	2.190	2.100	2.150	1.436	79,480
2022-05-13	2.110	2.150	2.040	2.150	1.436	109,926
2022-05-12	2.190	2.210	2.060	2.090	1.396	78,622
2022-05-11	2.170	2.240	2.110	2.240	1.497	172,837
2022-05-10	2.100	2.190	2.020	2.190	1.463	75,590
2022-05-09	2.250	2.250	2.060	2.100	1.403	220,584
2022-05-06	2.270	2.270	2.190	2.220	1.483	209,026
2022-05-05	2.310	2.310	2.220	2.310	1.543	153,703
2022-05-04	2.400	2.410	2.250	2.250	1.503	224,598
2022-05-03	2.460	2.500	2.390	2.390	1.597	96,906
2022-05-02	2.590	2.590	2.450	2.460	1.644	37,421
2022-04-29	2.600	2.670	2.510	2.550	1.704	43,580
2022-04-28	2.600	2.600	2.480	2.550	1.704	87,909
2022-04-27	2.490	2.550	2.410	2.550	1.704	119,003

← NewerPage 19 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.