Dusk Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	0.855	0.870	0.835	0.860	0.787	214,810
2025-05-26	0.850	0.870	0.845	0.865	0.792	462,834
2025-05-23	0.855	0.855	0.830	0.845	0.774	107,572
2025-05-22	0.830	0.860	0.830	0.860	0.787	259,106
2025-05-21	0.850	0.850	0.830	0.830	0.760	134,813
2025-05-20	0.870	0.880	0.845	0.850	0.778	309,117
2025-05-19	0.885	0.890	0.855	0.880	0.806	866,970
2025-05-16	1.010	1.040	0.860	0.860	0.787	2,013,686
2025-05-15	1.170	1.175	1.150	1.170	1.071	15,649
2025-05-14	1.160	1.195	1.155	1.175	1.076	47,199
2025-05-13	1.140	1.160	1.130	1.155	1.058	36,948
2025-05-12	1.100	1.160	1.100	1.120	1.025	51,957
2025-05-09	1.130	1.130	1.100	1.100	1.007	16,073
2025-05-08	1.125	1.145	1.110	1.110	1.016	55,200
2025-05-07	1.160	1.170	1.120	1.130	1.035	38,512
2025-05-06	1.190	1.190	1.165	1.175	1.076	89,259
2025-05-05	1.170	1.195	1.155	1.160	1.062	102,218
2025-05-02	1.115	1.185	1.115	1.140	1.044	138,603
2025-05-01	1.065	1.140	1.065	1.110	1.016	344,365
2025-04-30	1.045	1.075	1.045	1.050	0.961	105,956
2025-04-29	1.000	1.060	1.000	1.060	0.971	70,870
2025-04-28	0.980	1.030	0.980	1.005	0.920	135,770
2025-04-24	1.000	1.010	0.975	0.975	0.893	86,160
2025-04-23	1.010	1.015	0.980	0.990	0.906	52,301
2025-04-22	1.000	1.010	0.980	1.010	0.925	82,158
2025-04-17	1.010	1.010	0.980	1.010	0.925	32,068
2025-04-16	1.020	1.030	1.010	1.010	0.925	30,199
2025-04-15	1.010	1.038	1.005	1.015	0.929	42,181
2025-04-14	1.020	1.060	1.010	1.010	0.925	228,834
2025-04-11	1.000	1.000	0.980	1.000	0.916	19,684
2025-04-10	0.990	1.020	0.970	0.980	0.897	162,854
2025-04-09	0.990	1.000	0.950	0.965	0.884	133,989
2025-04-08	0.980	1.040	0.980	0.990	0.906	246,307
2025-04-07	1.000	1.000	0.930	0.980	0.897	532,848
2025-04-04	1.080	1.080	1.030	1.030	0.943	110,783
2025-04-03	1.090	1.120	1.080	1.100	1.007	85,002
2025-04-02	1.115	1.135	1.080	1.135	1.039	50,529
2025-04-01	1.140	1.140	1.085	1.110	1.016	77,155
2025-03-31	1.130	1.140	1.100	1.120	1.025	84,892
2025-03-28	1.090	1.130	1.090	1.130	1.035	106,629
2025-03-27	1.085	1.115	1.065	1.085	0.993	73,748
2025-03-26	1.070	1.085	1.065	1.065	0.975	41,314
2025-03-25	1.040	1.090	1.040	1.050	0.961	130,229
2025-03-24	1.050	1.055	1.000	1.020	0.934	83,078
2025-03-21	1.095	1.095	1.055	1.055	0.966	33,778
2025-03-20	1.055	1.095	1.050	1.095	1.003	75,117
2025-03-19	1.120	1.120	1.050	1.050	0.961	25,773
2025-03-18	1.130	1.135	1.080	1.110	1.016	73,128
2025-03-17	1.120	1.140	1.060	1.140	1.044	215,101
2025-03-14	1.130	1.140	1.105	1.120	1.025	73,189
2025-03-13	1.150	1.150	1.130	1.135	1.039	28,622
2025-03-12	1.163	1.175	1.125	1.160	1.062	56,401
2025-03-11	1.100	1.200	1.100	1.185	1.085	266,719
2025-03-10	1.310	1.350	1.295	1.315	1.112	307,731
2025-03-07	1.290	1.330	1.275	1.320	1.117	561,448
2025-03-06	1.275	1.310	1.275	1.285	1.087	110,741
2025-03-05	1.270	1.290	1.255	1.275	1.079	130,670
2025-03-04	1.285	1.320	1.280	1.280	1.083	98,037
2025-03-03	1.350	1.355	1.300	1.300	1.100	135,495
2025-02-28	1.260	1.325	1.245	1.320	1.074	208,646

← NewerPage 7 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.