Dusk Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	1.300	1.315	1.230	1.275	1.038	323,219
2025-02-26	1.225	1.300	1.195	1.220	0.993	1,387,867
2025-02-25	1.040	1.065	1.035	1.065	0.867	126,439
2025-02-24	1.050	1.050	1.025	1.030	0.838	81,247
2025-02-21	1.050	1.095	1.050	1.055	0.859	55,683
2025-02-20	1.060	1.105	1.025	1.030	0.838	46,367
2025-02-19	1.070	1.080	1.050	1.050	0.855	64,370
2025-02-18	1.060	1.120	1.060	1.110	0.903	38,195
2025-02-17	1.080	1.100	1.060	1.080	0.879	53,293
2025-02-14	1.075	1.090	1.060	1.090	0.887	29,409
2025-02-13	1.055	1.080	1.055	1.065	0.867	70,981
2025-02-12	1.075	1.095	1.050	1.050	0.855	11,045
2025-02-11	1.100	1.100	1.080	1.100	0.895	75,431
2025-02-10	1.060	1.100	1.060	1.085	0.883	54,474
2025-02-07	1.060	1.070	1.040	1.065	0.867	36,452
2025-02-06	1.060	1.070	1.025	1.050	0.855	152,997
2025-02-05	1.090	1.110	1.065	1.090	0.887	66,727
2025-02-04	1.115	1.115	1.090	1.090	0.887	10,469
2025-02-03	1.110	1.125	1.085	1.125	0.916	44,373
2025-01-31	1.150	1.150	1.110	1.110	0.903	9,012
2025-01-30	1.120	1.130	1.120	1.120	0.912	899
2025-01-29	1.115	1.155	1.090	1.110	0.903	93,928
2025-01-28	1.100	1.120	1.100	1.115	0.908	30,642
2025-01-24	1.150	1.150	1.110	1.110	0.903	11,321
2025-01-23	1.120	1.150	1.120	1.150	0.936	46,507
2025-01-22	1.125	1.145	1.125	1.130	0.920	111,477
2025-01-21	1.130	1.140	1.115	1.140	0.928	47,490
2025-01-20	1.145	1.145	1.125	1.130	0.920	36,832
2025-01-17	1.160	1.160	1.130	1.135	0.924	9,225
2025-01-16	1.150	1.165	1.130	1.150	0.936	73,622
2025-01-15	1.085	1.135	1.085	1.115	0.908	57,197
2025-01-14	1.115	1.120	1.060	1.075	0.875	102,961
2025-01-13	1.170	1.175	1.065	1.115	0.908	136,082
2025-01-10	1.180	1.190	1.165	1.185	0.965	1,160
2025-01-09	1.165	1.200	1.165	1.180	0.960	16,096
2025-01-08	1.200	1.205	1.165	1.165	0.948	141,363
2025-01-07	1.205	1.235	1.180	1.213	0.987	89,895
2025-01-06	1.220	1.220	1.205	1.205	0.981	24,611
2025-01-03	1.230	1.250	1.205	1.220	0.993	106,307
2025-01-02	1.240	1.250	1.225	1.230	1.001	94,950
2024-12-31	1.240	1.245	1.230	1.245	1.013	9,155
2024-12-30	1.230	1.250	1.225	1.225	0.997	24,457
2024-12-27	1.200	1.240	1.200	1.235	1.005	119,188
2024-12-24	1.195	1.210	1.180	1.210	0.985	27,352
2024-12-23	1.180	1.200	1.180	1.200	0.977	68,152
2024-12-20	1.205	1.205	1.180	1.180	0.960	122,578
2024-12-19	1.210	1.210	1.160	1.190	0.969	237,253
2024-12-18	1.195	1.213	1.195	1.210	0.985	49,923
2024-12-17	1.175	1.205	1.170	1.195	0.973	98,782
2024-12-16	1.215	1.215	1.170	1.190	0.969	241,685
2024-12-13	1.208	1.215	1.200	1.200	0.977	137,403
2024-12-12	1.200	1.200	1.185	1.200	0.977	44,265
2024-12-11	1.200	1.220	1.180	1.220	0.993	46,036
2024-12-10	1.195	1.220	1.183	1.185	0.965	260,670
2024-12-09	1.180	1.190	1.175	1.185	0.965	19,326
2024-12-06	1.160	1.185	1.160	1.180	0.960	64,447
2024-12-05	1.175	1.175	1.160	1.170	0.952	44,016
2024-12-04	1.165	1.180	1.165	1.180	0.960	33,695
2024-12-03	1.180	1.180	1.160	1.165	0.948	51,473
2024-12-02	1.175	1.180	1.160	1.180	0.960	62,511

← NewerPage 8 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.