Dusk Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-01 | 3.100 | 3.230 | 3.100 | 3.210 | 2.065 | 92,957 |
| 2021-10-29 | 3.120 | 3.170 | 3.080 | 3.090 | 1.988 | 86,461 |
| 2021-10-28 | 3.090 | 3.120 | 3.040 | 3.090 | 1.988 | 95,470 |
| 2021-10-27 | 3.170 | 3.180 | 3.040 | 3.040 | 1.955 | 183,117 |
| 2021-10-26 | 3.230 | 3.250 | 3.170 | 3.170 | 2.039 | 49,415 |
| 2021-10-25 | 3.100 | 3.200 | 3.090 | 3.190 | 2.052 | 248,065 |
| 2021-10-22 | 3.190 | 3.240 | 3.100 | 3.100 | 1.994 | 150,883 |
| 2021-10-21 | 3.380 | 3.380 | 3.160 | 3.190 | 2.052 | 264,169 |
| 2021-10-20 | 3.370 | 3.480 | 3.240 | 3.250 | 2.091 | 249,537 |
| 2021-10-19 | 3.310 | 3.390 | 3.300 | 3.360 | 2.161 | 105,252 |
| 2021-10-18 | 3.420 | 3.420 | 3.270 | 3.290 | 2.116 | 158,995 |
| 2021-10-15 | 3.310 | 3.420 | 3.210 | 3.380 | 2.174 | 216,306 |
| 2021-10-14 | 3.250 | 3.280 | 3.210 | 3.250 | 2.091 | 114,068 |
← NewerPage 22 of 22 · 1,273 trading days
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.