Dusk Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	0.940	0.940	0.900	0.910	0.833	301,623
2025-08-19	0.950	0.963	0.930	0.940	0.861	105,052
2025-08-18	0.990	0.990	0.950	0.950	0.870	76,218
2025-08-15	0.975	1.000	0.965	0.980	0.897	240,369
2025-08-14	0.940	0.970	0.940	0.960	0.879	32,503
2025-08-13	0.965	0.980	0.950	0.950	0.870	220,514
2025-08-12	0.960	0.965	0.935	0.940	0.861	50,133
2025-08-11	0.990	0.990	0.915	0.950	0.870	132,811
2025-08-08	0.950	0.990	0.910	0.950	0.870	309,820
2025-08-07	0.920	0.950	0.910	0.945	0.865	224,891
2025-08-06	0.920	0.925	0.905	0.920	0.842	98,386
2025-08-05	0.880	0.920	0.880	0.920	0.842	226,377
2025-08-04	0.870	0.880	0.860	0.870	0.797	37,827
2025-08-01	0.860	0.865	0.855	0.855	0.783	16,116
2025-07-31	0.850	0.875	0.850	0.875	0.801	77,589
2025-07-30	0.850	0.863	0.850	0.850	0.778	26,325
2025-07-29	0.855	0.870	0.850	0.850	0.778	227,732
2025-07-28	0.860	0.870	0.850	0.860	0.787	71,562
2025-07-25	0.860	0.865	0.850	0.855	0.783	53,327
2025-07-24	0.850	0.860	0.850	0.850	0.778	25,202
2025-07-23	0.860	0.860	0.850	0.850	0.778	53,071
2025-07-22	0.860	0.890	0.850	0.850	0.778	77,995
2025-07-21	0.860	0.860	0.850	0.860	0.787	192,063
2025-07-18	0.855	0.860	0.850	0.850	0.778	229,855
2025-07-17	0.855	0.860	0.850	0.855	0.783	210,403
2025-07-16	0.870	0.870	0.855	0.855	0.783	141,321
2025-07-15	0.855	0.880	0.855	0.880	0.806	72,942
2025-07-14	0.860	0.865	0.850	0.855	0.783	54,862
2025-07-11	0.855	0.865	0.855	0.860	0.787	59,671
2025-07-10	0.870	0.875	0.855	0.875	0.801	29,232
2025-07-09	0.850	0.860	0.850	0.850	0.778	56,631
2025-07-08	0.870	0.870	0.850	0.850	0.778	137,131
2025-07-07	0.850	0.875	0.850	0.850	0.778	72,267
2025-07-04	0.860	0.895	0.855	0.875	0.801	118,876
2025-07-03	0.890	0.900	0.850	0.860	0.787	177,992
2025-07-02	0.860	0.890	0.860	0.890	0.815	152,808
2025-07-01	0.835	0.870	0.825	0.850	0.778	156,215
2025-06-30	0.815	0.830	0.805	0.820	0.751	172,359
2025-06-27	0.840	0.840	0.800	0.820	0.751	342,701
2025-06-26	0.820	0.860	0.820	0.855	0.783	150,383
2025-06-25	0.845	0.855	0.820	0.840	0.769	134,865
2025-06-24	0.785	0.830	0.785	0.815	0.746	224,635
2025-06-23	0.785	0.800	0.760	0.795	0.728	240,121
2025-06-20	0.770	0.795	0.760	0.785	0.719	131,547
2025-06-19	0.775	0.775	0.755	0.765	0.700	86,424
2025-06-18	0.770	0.780	0.760	0.775	0.710	213,373
2025-06-17	0.780	0.785	0.765	0.770	0.705	278,546
2025-06-16	0.780	0.795	0.770	0.775	0.710	88,119
2025-06-13	0.840	0.840	0.785	0.785	0.719	270,358
2025-06-12	0.840	0.845	0.825	0.825	0.755	82,253
2025-06-11	0.835	0.845	0.835	0.840	0.769	301,100
2025-06-10	0.845	0.845	0.840	0.840	0.769	32,874
2025-06-06	0.845	0.855	0.840	0.845	0.774	113,025
2025-06-05	0.845	0.850	0.840	0.845	0.774	93,221
2025-06-04	0.845	0.855	0.840	0.845	0.774	83,303
2025-06-03	0.850	0.875	0.835	0.850	0.778	214,279
2025-06-02	0.875	0.875	0.855	0.855	0.783	84,091
2025-05-30	0.875	0.875	0.850	0.860	0.787	40,703
2025-05-29	0.875	0.875	0.850	0.860	0.787	124,781
2025-05-28	0.868	0.880	0.855	0.875	0.801	114,760

← NewerPage 6 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.