Dusk Group Ltd historical data

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

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
2025-10-23	0.885	0.908	0.885	0.900	0.843	67,903
2025-10-22	0.885	0.900	0.885	0.890	0.834	39,667
2025-10-21	0.905	0.905	0.890	0.895	0.839	51,052
2025-10-20	0.910	0.910	0.900	0.900	0.843	84,789
2025-10-17	0.900	0.920	0.900	0.905	0.848	50,633
2025-10-16	0.920	0.920	0.895	0.910	0.853	26,211
2025-10-15	0.935	0.940	0.910	0.920	0.862	100,788
2025-10-14	0.955	0.955	0.920	0.925	0.867	157,997
2025-10-13	0.915	0.960	0.900	0.945	0.885	320,242
2025-10-10	0.885	0.910	0.870	0.910	0.853	199,843
2025-10-09	0.850	0.945	0.840	0.860	0.806	46,293
2025-10-08	0.820	0.850	0.820	0.830	0.778	27,315
2025-10-07	0.810	0.845	0.810	0.820	0.768	30,940
2025-10-06	0.800	0.840	0.795	0.800	0.750	61,545
2025-10-03	0.795	0.805	0.790	0.795	0.745	51,335
2025-10-02	0.805	0.805	0.795	0.795	0.745	77,068
2025-10-01	0.820	0.820	0.800	0.805	0.754	42,971
2025-09-30	0.840	0.840	0.815	0.815	0.764	21,623
2025-09-29	0.810	0.850	0.810	0.830	0.778	69,496
2025-09-26	0.805	0.810	0.800	0.800	0.750	81,476
2025-09-25	0.800	0.810	0.795	0.800	0.750	61,941
2025-09-24	0.800	0.805	0.790	0.790	0.740	48,933
2025-09-23	0.810	0.810	0.780	0.790	0.740	107,098
2025-09-22	0.815	0.820	0.800	0.805	0.754	280,426
2025-09-19	0.820	0.835	0.815	0.815	0.764	49,812
2025-09-18	0.830	0.835	0.820	0.820	0.768	5,434
2025-09-17	0.840	0.840	0.810	0.815	0.764	63,685
2025-09-16	0.815	0.830	0.815	0.820	0.768	24,730
2025-09-15	0.820	0.820	0.805	0.810	0.759	11,863
2025-09-12	0.840	0.840	0.805	0.820	0.768	85,642
2025-09-11	0.850	0.850	0.810	0.815	0.764	51,839
2025-09-10	0.850	0.850	0.825	0.830	0.778	63,323
2025-09-09	0.875	0.875	0.815	0.840	0.787	88,639
2025-09-08	0.870	0.885	0.860	0.875	0.801	60,741
2025-09-05	0.868	0.890	0.855	0.870	0.797	43,256
2025-09-04	0.875	0.875	0.850	0.850	0.778	296,387
2025-09-03	0.870	0.880	0.860	0.870	0.797	113,882
2025-09-02	0.905	0.905	0.870	0.885	0.810	179,117
2025-09-01	0.900	0.910	0.895	0.905	0.829	98,417
2025-08-29	0.970	0.970	0.810	0.900	0.824	914,424
2025-08-28	0.990	0.990	0.945	0.970	0.888	140,256
2025-08-27	0.950	0.985	0.925	0.980	0.897	55,488
2025-08-26	0.935	0.945	0.920	0.935	0.856	55,284
2025-08-25	0.925	0.930	0.895	0.900	0.824	282,792
2025-08-22	0.910	0.920	0.900	0.900	0.824	120,149
2025-08-21	0.910	0.915	0.900	0.910	0.833	53,550

← NewerPage 5 of 22 · 1,272 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.