Dusk Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	0.670	0.690	0.665	0.680	0.666	71,773
2026-07-30	0.680	0.685	0.670	0.685	0.671	100,551
2026-07-29	0.700	0.700	0.680	0.680	0.666	67,791
2026-07-28	0.700	0.710	0.695	0.700	0.685	50,505
2026-07-27	0.690	0.700	0.690	0.690	0.676	37,491
2026-07-24	0.675	0.700	0.675	0.700	0.685	92,104
2026-07-23	0.700	0.700	0.665	0.670	0.656	160,059
2026-07-22	0.755	0.760	0.640	0.690	0.676	457,384
2026-07-21	0.755	0.780	0.755	0.755	0.739	20,228
2026-07-20	0.755	0.765	0.755	0.765	0.749	11,236
2026-07-17	0.770	0.770	0.763	0.770	0.754	2,644
2026-07-16	0.750	0.775	0.750	0.770	0.754	55,275
2026-07-15	0.760	0.760	0.750	0.750	0.734	26,313
2026-07-14	0.760	0.765	0.750	0.760	0.744	35,427
2026-07-13	0.780	0.780	0.760	0.760	0.744	21,747
2026-07-10	0.780	0.780	0.760	0.760	0.744	12,361
2026-07-09	0.755	0.780	0.750	0.780	0.764	15,780
2026-07-08	0.770	0.775	0.770	0.770	0.754	28,045
2026-07-07	0.770	0.790	0.770	0.770	0.754	73,930
2026-07-06	0.795	0.795	0.770	0.770	0.754	11,723
2026-07-03	0.760	0.775	0.750	0.775	0.759	82,977
2026-07-02	0.750	0.770	0.750	0.760	0.744	6,330
2026-07-01	0.730	0.770	0.730	0.770	0.754	85,132
2026-06-30	0.725	0.745	0.725	0.730	0.715	117,640
2026-06-29	0.705	0.740	0.700	0.740	0.725	135,584
2026-06-26	0.705	0.710	0.700	0.700	0.685	84,438
2026-06-25	0.705	0.710	0.700	0.705	0.690	49,403
2026-06-24	0.710	0.725	0.705	0.725	0.710	72,423
2026-06-23	0.750	0.750	0.710	0.715	0.700	383,755
2026-06-22	0.745	0.770	0.745	0.750	0.734	94,660
2026-06-19	0.750	0.750	0.740	0.740	0.725	27,979
2026-06-18	0.750	0.755	0.735	0.735	0.720	128,991
2026-06-17	0.740	0.750	0.740	0.750	0.734	90,329
2026-06-16	0.750	0.755	0.750	0.755	0.739	35,422
2026-06-15	0.740	0.755	0.740	0.755	0.739	123,573
2026-06-12	0.735	0.745	0.730	0.730	0.715	58,023
2026-06-11	0.720	0.735	0.710	0.735	0.720	75,651
2026-06-10	0.715	0.720	0.710	0.720	0.705	67,897
2026-06-09	0.720	0.730	0.710	0.715	0.700	70,862
2026-06-05	0.720	0.720	0.710	0.715	0.700	98,995
2026-06-04	0.730	0.730	0.715	0.728	0.712	55,047
2026-06-03	0.730	0.740	0.720	0.720	0.705	67,754
2026-06-02	0.750	0.750	0.740	0.745	0.729	26,869
2026-06-01	0.750	0.750	0.725	0.725	0.710	137,089
2026-05-29	0.750	0.750	0.730	0.750	0.734	124,533
2026-05-28	0.750	0.750	0.735	0.735	0.720	28,629
2026-05-27	0.760	0.760	0.735	0.740	0.725	56,033
2026-05-26	0.730	0.750	0.710	0.750	0.734	184,606
2026-05-25	0.735	0.735	0.710	0.730	0.715	80,663
2026-05-22	0.720	0.735	0.720	0.720	0.705	19,836
2026-05-21	0.730	0.730	0.715	0.715	0.700	110,234
2026-05-20	0.735	0.740	0.730	0.730	0.715	18,472
2026-05-19	0.740	0.750	0.735	0.735	0.720	45,938
2026-05-18	0.745	0.750	0.740	0.740	0.725	37,280
2026-05-15	0.745	0.750	0.745	0.750	0.734	15,949
2026-05-14	0.750	0.750	0.740	0.745	0.729	94,275
2026-05-13	0.755	0.765	0.745	0.750	0.734	57,767
2026-05-12	0.750	0.760	0.750	0.760	0.744	25,082
2026-05-11	0.750	0.750	0.745	0.750	0.734	143,626
2026-05-08	0.760	0.760	0.745	0.745	0.729	114,329

← NewerPage 2 of 3 · 130 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.