Dusk Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 0.860 | 0.860 | 0.845 | 0.845 | 0.792 | 47,843 |
| 2025-11-11 | 0.865 | 0.878 | 0.845 | 0.850 | 0.796 | 90,173 |
| 2025-11-10 | 0.880 | 0.880 | 0.870 | 0.870 | 0.815 | 44,064 |
| 2025-11-07 | 0.895 | 0.895 | 0.880 | 0.880 | 0.825 | 2,332 |
| 2025-11-06 | 0.895 | 0.900 | 0.880 | 0.880 | 0.825 | 113,269 |
| 2025-11-05 | 0.895 | 0.895 | 0.895 | 0.895 | 0.839 | 21,868 |
| 2025-11-04 | 0.900 | 0.905 | 0.880 | 0.895 | 0.839 | 92,097 |
| 2025-11-03 | 0.900 | 0.915 | 0.895 | 0.900 | 0.843 | 82,258 |
| 2025-10-31 | 0.920 | 0.925 | 0.895 | 0.895 | 0.839 | 39,775 |
| 2025-10-30 | 0.930 | 0.955 | 0.900 | 0.900 | 0.843 | 202,364 |
| 2025-10-29 | 0.915 | 0.920 | 0.910 | 0.915 | 0.857 | 83,850 |
| 2025-10-28 | 0.920 | 0.920 | 0.905 | 0.915 | 0.857 | 45,708 |
| 2025-10-27 | 0.970 | 0.970 | 0.910 | 0.920 | 0.862 | 118,258 |
| 2025-10-24 | 0.950 | 0.970 | 0.925 | 0.930 | 0.871 | 267,836 |
← NewerPage 5 of 5 · 254 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.