Dusk Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	0.850	0.880	0.845	0.880	0.825	82,257
2026-02-09	0.845	0.850	0.840	0.850	0.796	20,803
2026-02-06	0.880	0.880	0.840	0.840	0.787	80,713
2026-02-05	0.855	0.855	0.845	0.850	0.796	26,345
2026-02-04	0.875	0.875	0.855	0.865	0.811	3,792
2026-02-03	0.845	0.880	0.845	0.870	0.815	90,983
2026-02-02	0.865	0.875	0.845	0.845	0.792	29,344
2026-01-30	0.865	0.870	0.860	0.865	0.811	52,054
2026-01-29	0.870	0.880	0.865	0.868	0.813	57,571
2026-01-28	0.900	0.910	0.875	0.875	0.820	44,810
2026-01-27	0.900	0.920	0.895	0.900	0.843	65,534
2026-01-23	0.850	0.900	0.845	0.900	0.843	133,774
2026-01-22	0.855	0.855	0.845	0.850	0.796	63,068
2026-01-21	0.900	0.900	0.840	0.865	0.811	73,937
2026-01-20	0.900	0.900	0.880	0.890	0.834	72,649
2026-01-19	0.940	0.940	0.900	0.900	0.843	93,835
2026-01-16	0.915	0.940	0.910	0.940	0.881	25,070
2026-01-15	0.900	0.920	0.890	0.920	0.862	106,653
2026-01-14	0.890	0.900	0.880	0.900	0.843	35,874
2026-01-13	0.885	0.890	0.870	0.890	0.834	33,892
2026-01-12	0.885	0.895	0.875	0.880	0.825	44,399
2026-01-09	0.870	0.900	0.860	0.860	0.806	136,588
2026-01-08	0.855	0.865	0.855	0.860	0.806	60,994
2026-01-07	0.850	0.860	0.848	0.850	0.796	46,406
2026-01-06	0.850	0.855	0.845	0.845	0.792	77,872
2026-01-05	0.830	0.850	0.820	0.850	0.796	95,110
2026-01-02	0.770	0.830	0.770	0.830	0.778	268,479
2025-12-31	0.780	0.780	0.770	0.770	0.722	108,088
2025-12-30	0.780	0.780	0.775	0.780	0.731	67,955
2025-12-29	0.780	0.780	0.775	0.775	0.726	56,952
2025-12-24	0.780	0.780	0.770	0.780	0.731	41,636
2025-12-23	0.775	0.780	0.770	0.775	0.726	157,563
2025-12-22	0.775	0.780	0.765	0.775	0.726	74,248
2025-12-19	0.775	0.780	0.775	0.780	0.731	139,345
2025-12-18	0.775	0.775	0.765	0.770	0.722	83,036
2025-12-17	0.770	0.780	0.760	0.775	0.726	48,833
2025-12-16	0.790	0.790	0.760	0.760	0.712	165,235
2025-12-15	0.785	0.800	0.785	0.785	0.736	65,929
2025-12-12	0.790	0.790	0.780	0.780	0.731	127,965
2025-12-11	0.788	0.790	0.780	0.790	0.740	55,040
2025-12-10	0.785	0.788	0.780	0.780	0.731	207,806
2025-12-09	0.790	0.793	0.785	0.790	0.740	91,459
2025-12-08	0.800	0.805	0.790	0.790	0.740	35,090
2025-12-05	0.800	0.800	0.795	0.800	0.750	21,682
2025-12-04	0.800	0.805	0.795	0.800	0.750	98,533
2025-12-03	0.830	0.830	0.795	0.800	0.750	134,218
2025-12-02	0.828	0.828	0.810	0.820	0.768	108,128
2025-12-01	0.830	0.840	0.825	0.830	0.778	42,114
2025-11-28	0.845	0.845	0.830	0.835	0.782	43,735
2025-11-27	0.840	0.845	0.830	0.845	0.792	10,969
2025-11-26	0.840	0.840	0.830	0.835	0.782	10,569
2025-11-25	0.830	0.840	0.825	0.840	0.787	9,010
2025-11-24	0.820	0.855	0.820	0.830	0.778	70,435
2025-11-21	0.830	0.835	0.820	0.820	0.768	54,576
2025-11-20	0.830	0.840	0.820	0.830	0.778	51,120
2025-11-19	0.820	0.845	0.810	0.820	0.768	44,783
2025-11-18	0.815	0.855	0.810	0.825	0.773	37,489
2025-11-17	0.850	0.850	0.805	0.820	0.768	314,963
2025-11-14	0.850	0.850	0.830	0.840	0.787	91,122
2025-11-13	0.845	0.855	0.845	0.850	0.796	52,784

← NewerPage 4 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.