Dusk Group Ltd historical data

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

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
2026-09-22	0.720	0.720	0.710	0.710	0.710	6,801
2026-09-21	0.710	0.730	0.710	0.715	0.715	7,717
2026-09-18	0.725	0.725	0.705	0.710	0.710	20,376
2026-09-17	0.725	0.730	0.720	0.730	0.730	55,261
2026-09-16	0.740	0.740	0.725	0.725	0.725	5,409
2026-09-15	0.730	0.740	0.725	0.740	0.740	14,025
2026-09-14	0.720	0.735	0.720	0.725	0.725	69,485
2026-09-11	0.725	0.745	0.720	0.725	0.725	118,717
2026-09-10	0.728	0.730	0.720	0.730	0.730	10,303
2026-09-09	0.730	0.735	0.728	0.728	0.728	70,135
2026-09-08	0.750	0.780	0.730	0.730	0.730	43,985
2026-09-07	0.770	0.775	0.765	0.765	0.749	11,578
2026-09-04	0.780	0.780	0.770	0.770	0.754	26,449
2026-09-03	0.780	0.785	0.770	0.785	0.769	54,796
2026-09-02	0.790	0.790	0.770	0.770	0.754	42,727
2026-09-01	0.790	0.795	0.770	0.770	0.754	68,074
2026-08-31	0.785	0.790	0.780	0.790	0.774	85,389
2026-08-28	0.785	0.795	0.785	0.785	0.769	37,599
2026-08-27	0.785	0.795	0.780	0.795	0.778	32,511
2026-08-26	0.800	0.800	0.770	0.770	0.754	125,818
2026-08-25	0.805	0.805	0.790	0.800	0.783	157,889
2026-08-24	0.780	0.810	0.780	0.810	0.793	113,607
2026-08-21	0.760	0.780	0.750	0.775	0.759	370,901
2026-08-20	0.760	0.810	0.750	0.780	0.764	755,842
2026-08-19	0.730	0.730	0.700	0.700	0.685	98,881
2026-08-18	0.705	0.710	0.693	0.710	0.695	71,901
2026-08-17	0.710	0.710	0.685	0.685	0.671	35,886
2026-08-14	0.690	0.710	0.690	0.710	0.695	167,358
2026-08-13	0.685	0.688	0.685	0.688	0.673	3,010
2026-08-12	0.680	0.700	0.680	0.680	0.666	77,310
2026-08-11	0.685	0.693	0.680	0.680	0.666	19,635
2026-08-10	0.680	0.688	0.680	0.685	0.671	12,334
2026-08-07	0.690	0.690	0.680	0.680	0.666	21,750
2026-08-06	0.690	0.700	0.680	0.680	0.666	85,331
2026-08-05	0.700	0.705	0.685	0.685	0.671	121,525
2026-08-04	0.700	0.710	0.690	0.703	0.688	23,968
2026-08-03	0.688	0.700	0.688	0.690	0.676	42,275

Page 1 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.