Dusk Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.700	0.705	0.690	0.690	0.690	8,894
2026-10-22	0.690	0.700	0.690	0.700	0.700	37,029
2026-10-21	0.705	0.705	0.695	0.695	0.695	24,334
2026-10-20	0.700	0.720	0.700	0.700	0.700	26,834
2026-10-19	0.730	0.730	0.700	0.700	0.700	75,925
2026-10-16	0.695	0.730	0.695	0.710	0.710	177,408
2026-10-15	0.685	0.700	0.680	0.680	0.680	35,303
2026-10-14	0.690	0.695	0.685	0.685	0.685	40,613
2026-10-13	0.700	0.705	0.690	0.690	0.690	32,485
2026-10-12	0.710	0.710	0.700	0.700	0.700	38,547
2026-10-09	0.705	0.705	0.705	0.705	0.705	229
2026-10-08	0.710	0.710	0.705	0.705	0.705	10,536
2026-10-07	0.710	0.715	0.710	0.710	0.710	22,417
2026-10-06	0.730	0.730	0.730	0.730	0.730	2,593
2026-10-05	0.725	0.730	0.710	0.710	0.710	8,452
2026-10-02	0.720	0.740	0.715	0.740	0.740	7,207
2026-10-01	0.715	0.745	0.710	0.725	0.725	10,121
2026-09-30	0.710	0.730	0.705	0.715	0.715	41,611
2026-09-29	0.715	0.715	0.705	0.705	0.705	13,016
2026-09-28	0.715	0.720	0.715	0.715	0.715	2,818
2026-09-25	0.710	0.725	0.710	0.715	0.715	61,998
2026-09-24	0.700	0.710	0.700	0.700	0.700	14,374
2026-09-23	0.715	0.715	0.700	0.700	0.700	12,491

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.