Dusk Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	1.185	1.185	1.165	1.170	0.952	21,799
2024-11-28	1.160	1.185	1.150	1.185	0.965	36,304
2024-11-27	1.180	1.180	1.155	1.160	0.944	83,993
2024-11-26	1.180	1.185	1.160	1.185	0.965	89,317
2024-11-25	1.160	1.190	1.150	1.190	0.969	325,126
2024-11-22	1.180	1.195	1.165	1.180	0.960	66,072
2024-11-21	1.155	1.175	1.140	1.150	0.936	145,664
2024-11-20	1.175	1.180	1.135	1.150	0.936	278,254
2024-11-19	1.245	1.250	1.165	1.200	0.977	287,198
2024-11-18	1.285	1.350	1.240	1.260	1.026	772,407
2024-11-15	1.200	1.200	1.150	1.200	0.977	107,252
2024-11-14	1.200	1.200	1.165	1.200	0.977	68,135
2024-11-13	1.145	1.200	1.145	1.200	0.977	199,699
2024-11-12	1.150	1.175	1.140	1.170	0.952	87,554
2024-11-11	1.140	1.165	1.140	1.140	0.928	92,809
2024-11-08	1.145	1.165	1.140	1.140	0.928	142,181
2024-11-07	1.140	1.155	1.135	1.145	0.932	202,930
2024-11-06	1.180	1.200	1.140	1.140	0.928	260,939
2024-11-05	1.180	1.180	1.160	1.160	0.944	43,948
2024-11-04	1.210	1.210	1.170	1.180	0.960	127,012
2024-11-01	1.230	1.238	1.185	1.205	0.981	204,744
2024-10-31	1.185	1.250	1.180	1.230	1.001	339,766
2024-10-30	1.140	1.185	1.140	1.185	0.965	98,263
2024-10-29	1.155	1.180	1.155	1.180	0.960	120,461
2024-10-28	1.160	1.160	1.150	1.153	0.938	123,857
2024-10-25	1.160	1.168	1.155	1.165	0.948	8,833
2024-10-24	1.170	1.170	1.135	1.160	0.944	84,744
2024-10-23	1.155	1.175	1.155	1.175	0.956	60,755
2024-10-22	1.155	1.175	1.155	1.155	0.940	133,250
2024-10-21	1.150	1.180	1.135	1.155	0.940	107,464
2024-10-18	1.170	1.170	1.155	1.155	0.940	31,559
2024-10-17	1.155	1.180	1.155	1.180	0.960	64,463
2024-10-16	1.170	1.175	1.155	1.155	0.940	75,998
2024-10-15	1.170	1.170	1.150	1.165	0.948	39,149
2024-10-14	1.175	1.185	1.155	1.180	0.960	20,802
2024-10-11	1.160	1.180	1.160	1.180	0.960	100,580
2024-10-10	1.165	1.170	1.145	1.170	0.952	92,693
2024-10-09	1.150	1.165	1.140	1.165	0.948	119,152
2024-10-08	1.160	1.170	1.145	1.145	0.932	84,065
2024-10-07	1.160	1.170	1.145	1.170	0.952	9,743
2024-10-04	1.115	1.155	1.115	1.130	0.920	21,987
2024-10-03	1.180	1.185	1.140	1.145	0.932	75,897
2024-10-02	1.160	1.185	1.160	1.185	0.965	16,643
2024-10-01	1.185	1.185	1.150	1.160	0.944	36,982
2024-09-30	1.150	1.190	1.150	1.155	0.940	151,547
2024-09-27	1.180	1.200	1.150	1.155	0.940	144,540
2024-09-26	1.180	1.220	1.160	1.190	0.969	45,477
2024-09-25	1.090	1.210	1.090	1.170	0.952	310,774
2024-09-24	1.065	1.085	1.065	1.080	0.879	203,625
2024-09-23	1.055	1.080	1.055	1.065	0.867	15,952
2024-09-20	1.075	1.085	1.050	1.060	0.863	220,239
2024-09-19	1.090	1.090	1.070	1.085	0.883	65,963
2024-09-18	1.085	1.110	1.080	1.100	0.895	272,976
2024-09-17	1.080	1.095	1.075	1.095	0.891	51,021
2024-09-16	1.085	1.095	1.070	1.080	0.879	151,685
2024-09-13	1.065	1.103	1.065	1.090	0.887	160,069
2024-09-12	1.070	1.095	1.060	1.065	0.867	72,921
2024-09-11	1.035	1.100	1.035	1.055	0.859	16,474
2024-09-10	1.080	1.080	1.035	1.065	0.834	271,139
2024-09-09	1.100	1.100	1.075	1.080	0.846	267,725

← NewerPage 9 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.