Dusk Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	2.485	2.790	2.430	2.770	1.782	388,458
2022-01-27	2.500	2.500	2.310	2.360	1.518	744,039
2022-01-25	2.690	2.720	2.480	2.480	1.595	814,249
2022-01-24	2.810	2.820	2.650	2.700	1.737	597,930
2022-01-21	2.710	2.930	2.700	2.820	1.814	296,087
2022-01-20	2.800	2.800	2.670	2.700	1.737	758,367
2022-01-19	2.880	2.880	2.790	2.790	1.795	355,363
2022-01-18	2.840	2.910	2.760	2.900	1.865	486,219
2022-01-17	2.900	2.950	2.840	2.840	1.827	157,869
2022-01-14	2.990	2.990	2.830	2.830	1.820	295,664
2022-01-13	2.950	3.020	2.950	2.990	1.923	115,917
2022-01-12	2.980	2.980	2.920	2.950	1.898	57,655
2022-01-11	2.990	3.000	2.870	2.980	1.917	330,296
2022-01-10	3.040	3.040	2.960	3.000	1.930	118,207
2022-01-07	3.100	3.100	3.030	3.040	1.955	56,877
2022-01-06	3.120	3.120	3.010	3.040	1.955	106,682
2022-01-05	3.200	3.200	3.110	3.150	2.026	68,180
2022-01-04	3.200	3.260	3.190	3.200	2.058	244,848
2021-12-31	3.200	3.210	3.160	3.190	2.052	108,822
2021-12-30	3.250	3.250	3.160	3.190	2.052	82,831
2021-12-29	3.200	3.250	3.180	3.200	2.058	200,487
2021-12-24	3.180	3.260	3.130	3.170	2.039	256,310
2021-12-23	3.200	3.200	3.130	3.170	2.039	179,347
2021-12-22	3.240	3.280	3.160	3.200	2.058	127,180
2021-12-21	3.140	3.290	3.090	3.220	2.071	215,291
2021-12-20	3.150	3.150	2.990	3.030	1.949	300,479
2021-12-17	3.060	3.210	3.050	3.130	2.013	280,020
2021-12-16	2.930	2.930	2.900	2.920	1.878	33,303
2021-12-15	2.950	3.020	2.930	2.950	1.898	55,908
2021-12-14	3.000	3.030	2.950	2.950	1.898	23,450
2021-12-13	3.000	3.010	2.970	3.000	1.930	45,889
2021-12-10	2.990	3.010	2.930	3.000	1.930	77,738
2021-12-09	2.960	3.000	2.920	3.000	1.930	22,272
2021-12-08	2.990	3.000	2.920	2.960	1.904	85,114
2021-12-07	2.860	2.990	2.810	2.990	1.923	84,336
2021-12-06	2.800	2.840	2.730	2.790	1.795	122,709
2021-12-03	2.840	2.860	2.780	2.790	1.795	43,893
2021-12-02	2.760	2.830	2.730	2.800	1.801	134,807
2021-12-01	2.850	2.860	2.760	2.780	1.788	153,334
2021-11-30	2.880	2.930	2.830	2.850	1.833	138,476
2021-11-29	2.770	2.880	2.740	2.880	1.853	427,313
2021-11-26	2.960	2.960	2.780	2.780	1.788	495,592
2021-11-25	2.970	3.040	2.910	2.960	1.904	161,003
2021-11-24	2.980	3.000	2.950	2.990	1.923	99,509
2021-11-23	3.000	3.050	2.965	2.970	1.910	192,583
2021-11-22	3.050	3.050	2.960	3.050	1.962	191,694
2021-11-19	3.100	3.100	3.030	3.050	1.962	83,668
2021-11-18	3.100	3.100	3.050	3.060	1.968	90,620
2021-11-17	3.150	3.150	3.030	3.100	1.994	103,945
2021-11-16	3.160	3.190	2.980	3.150	2.026	416,243
2021-11-15	3.170	3.200	3.090	3.130	2.013	153,891
2021-11-12	3.010	3.360	3.010	3.170	2.039	553,333
2021-11-11	3.160	3.160	3.030	3.030	1.949	280,145
2021-11-10	3.160	3.200	3.130	3.130	2.013	109,152
2021-11-09	3.080	3.160	3.080	3.160	2.033	50,183
2021-11-08	3.190	3.190	3.070	3.080	1.981	99,058
2021-11-05	3.170	3.170	3.090	3.170	2.039	67,407
2021-11-04	3.130	3.170	3.090	3.160	2.033	159,666
2021-11-03	3.140	3.160	3.100	3.150	2.026	73,673
2021-11-02	3.210	3.210	3.110	3.130	2.013	42,766

← NewerPage 21 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.