Dusk Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	0.760	0.760	0.750	0.760	0.744	24,195
2026-05-06	0.770	0.770	0.755	0.755	0.739	59,775
2026-05-05	0.760	0.760	0.760	0.760	0.744	94,008
2026-05-04	0.760	0.780	0.760	0.770	0.754	87,234
2026-05-01	0.760	0.775	0.760	0.765	0.749	65,816
2026-04-30	0.780	0.785	0.760	0.760	0.744	166,673
2026-04-29	0.790	0.790	0.770	0.780	0.764	38,881
2026-04-28	0.800	0.805	0.770	0.805	0.788	101,729
2026-04-27	0.765	0.800	0.765	0.800	0.783	36,548
2026-04-24	0.775	0.785	0.775	0.775	0.759	50,425
2026-04-23	0.780	0.780	0.780	0.780	0.764	101,514
2026-04-22	0.785	0.800	0.780	0.800	0.783	64,968
2026-04-21	0.775	0.790	0.775	0.790	0.774	81,588
2026-04-20	0.780	0.790	0.780	0.780	0.764	149,862
2026-04-17	0.785	0.800	0.785	0.795	0.778	46,478
2026-04-16	0.815	0.825	0.795	0.795	0.778	39,078
2026-04-15	0.805	0.815	0.780	0.795	0.778	79,964
2026-04-14	0.775	0.835	0.775	0.825	0.808	485,935
2026-04-13	0.785	0.785	0.780	0.780	0.764	69,012
2026-04-10	0.785	0.795	0.785	0.790	0.774	38,133
2026-04-09	0.800	0.800	0.775	0.795	0.778	85,953
2026-04-08	0.775	0.800	0.775	0.790	0.774	169,729
2026-04-07	0.800	0.800	0.790	0.795	0.778	231,655
2026-04-02	0.800	0.805	0.800	0.800	0.783	80,389
2026-04-01	0.790	0.810	0.790	0.800	0.783	64,005
2026-03-31	0.800	0.800	0.790	0.790	0.774	194,962
2026-03-30	0.790	0.830	0.790	0.800	0.783	68,650
2026-03-27	0.800	0.830	0.795	0.800	0.783	145,370
2026-03-26	0.775	0.805	0.775	0.800	0.783	135,649
2026-03-25	0.775	0.800	0.775	0.790	0.774	52,510
2026-03-24	0.775	0.780	0.775	0.775	0.759	108,309
2026-03-23	0.785	0.800	0.785	0.785	0.769	85,994
2026-03-20	0.780	0.805	0.780	0.805	0.788	131,558
2026-03-19	0.790	0.795	0.780	0.790	0.774	136,832
2026-03-18	0.795	0.800	0.790	0.795	0.778	82,242
2026-03-17	0.790	0.810	0.790	0.810	0.793	76,787
2026-03-16	0.790	0.795	0.775	0.795	0.778	188,668
2026-03-13	0.800	0.800	0.785	0.785	0.769	133,750
2026-03-12	0.800	0.820	0.800	0.800	0.783	234,281
2026-03-11	0.820	0.840	0.820	0.825	0.808	211,322
2026-03-10	0.900	0.900	0.850	0.885	0.867	155,345
2026-03-09	0.900	0.935	0.890	0.930	0.871	191,714
2026-03-06	0.900	0.935	0.900	0.905	0.848	188,247
2026-03-05	0.905	0.940	0.905	0.910	0.853	253,110
2026-03-04	0.920	0.940	0.905	0.930	0.871	178,855
2026-03-03	0.915	0.940	0.915	0.940	0.881	124,621
2026-03-02	0.915	0.965	0.910	0.945	0.885	383,141
2026-02-27	0.910	0.935	0.910	0.935	0.876	142,583
2026-02-26	0.920	0.940	0.920	0.925	0.867	225,192
2026-02-25	0.950	0.970	0.940	0.955	0.895	151,339
2026-02-24	0.970	1.000	0.950	0.950	0.890	207,754
2026-02-23	0.985	0.995	0.970	0.970	0.909	77,590
2026-02-20	1.020	1.020	0.950	0.955	0.895	274,532
2026-02-19	0.975	1.015	0.970	0.995	0.932	273,375
2026-02-18	0.970	0.985	0.965	0.975	0.914	81,987
2026-02-17	0.950	0.960	0.945	0.960	0.900	141,780
2026-02-16	0.935	0.963	0.910	0.940	0.881	337,426
2026-02-13	0.895	0.950	0.895	0.915	0.857	1,058,100
2026-02-12	0.865	0.875	0.855	0.870	0.815	20,542
2026-02-11	0.895	0.900	0.865	0.865	0.811	54,357

← NewerPage 3 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.