Dusk Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	2.630	2.630	2.450	2.500	1.670	111,739
2022-04-22	2.660	2.700	2.620	2.620	1.750	31,698
2022-04-21	2.700	2.700	2.640	2.640	1.764	27,064
2022-04-20	2.650	2.720	2.620	2.670	1.784	133,279
2022-04-19	2.600	2.670	2.570	2.640	1.764	73,973
2022-04-14	2.570	2.610	2.560	2.590	1.730	79,115
2022-04-13	2.560	2.590	2.530	2.550	1.704	56,743
2022-04-12	2.590	2.630	2.550	2.550	1.704	37,050
2022-04-11	2.640	2.640	2.540	2.580	1.724	138,655
2022-04-08	2.640	2.660	2.530	2.550	1.704	177,981
2022-04-07	2.670	2.695	2.580	2.580	1.724	57,472
2022-04-06	2.660	2.710	2.660	2.680	1.790	72,964
2022-04-05	2.660	2.680	2.600	2.600	1.737	69,041
2022-04-04	2.680	2.720	2.650	2.660	1.777	61,689
2022-04-01	2.620	2.700	2.595	2.640	1.764	177,588
2022-03-31	2.640	2.640	2.580	2.580	1.724	6,194
2022-03-30	2.640	2.640	2.550	2.550	1.704	29,360
2022-03-29	2.630	2.630	2.550	2.550	1.704	34,802
2022-03-28	2.550	2.630	2.550	2.630	1.757	214,979
2022-03-25	2.510	2.550	2.500	2.550	1.704	28,647
2022-03-24	2.520	2.560	2.510	2.510	1.677	24,717
2022-03-23	2.520	2.570	2.510	2.510	1.677	48,570
2022-03-22	2.560	2.565	2.480	2.510	1.677	68,775
2022-03-21	2.510	2.600	2.485	2.550	1.704	63,911
2022-03-18	2.600	2.600	2.460	2.520	1.684	109,949
2022-03-17	2.520	2.650	2.480	2.570	1.717	244,737
2022-03-16	2.500	2.540	2.430	2.460	1.644	152,925
2022-03-15	2.550	2.550	2.430	2.500	1.670	105,132
2022-03-14	2.520	2.530	2.460	2.480	1.657	64,498
2022-03-11	2.590	2.590	2.460	2.520	1.684	190,251
2022-03-10	2.610	2.750	2.610	2.690	1.730	222,511
2022-03-09	2.650	2.650	2.550	2.570	1.653	74,114
2022-03-08	2.450	2.560	2.450	2.560	1.647	188,646
2022-03-07	2.590	2.590	2.420	2.450	1.576	204,183
2022-03-04	2.600	2.615	2.445	2.550	1.640	385,559
2022-03-03	2.630	2.640	2.540	2.640	1.698	118,488
2022-03-02	2.720	2.770	2.610	2.660	1.711	155,169
2022-03-01	2.630	2.790	2.630	2.780	1.788	271,495
2022-02-28	2.560	2.680	2.500	2.640	1.698	186,527
2022-02-25	2.480	2.570	2.400	2.560	1.647	327,259
2022-02-24	2.590	2.590	2.430	2.480	1.595	359,132
2022-02-23	2.480	2.590	2.420	2.590	1.666	219,639
2022-02-22	2.540	2.550	2.390	2.470	1.589	283,524
2022-02-21	2.610	2.610	2.480	2.500	1.608	103,338
2022-02-18	2.600	2.600	2.510	2.560	1.647	88,011
2022-02-17	2.530	2.550	2.465	2.500	1.608	152,159
2022-02-16	2.510	2.560	2.490	2.540	1.634	107,024
2022-02-15	2.570	2.570	2.460	2.480	1.595	191,918
2022-02-14	2.560	2.580	2.520	2.560	1.647	149,933
2022-02-11	2.540	2.595	2.540	2.560	1.647	102,366
2022-02-10	2.600	2.610	2.540	2.580	1.660	101,794
2022-02-09	2.660	2.660	2.560	2.580	1.660	167,544
2022-02-08	2.690	2.690	2.570	2.580	1.660	187,535
2022-02-07	2.740	2.740	2.650	2.690	1.730	58,820
2022-02-04	2.800	2.800	2.670	2.690	1.730	179,093
2022-02-03	2.810	2.810	2.750	2.760	1.775	152,793
2022-02-02	2.820	2.860	2.770	2.810	1.808	151,648
2022-02-01	2.880	2.890	2.730	2.750	1.769	144,815
2022-01-31	2.800	2.820	2.700	2.790	1.795	74,910
2022-01-28	2.485	2.790	2.430	2.770	1.782	388,458

← NewerPage 20 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.