Dataworks Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.048	0.048	0.048	0.048	0.956	1,561
2023-06-30	0.045	0.049	0.045	0.049	0.975	14,565
2023-06-29	0.046	0.046	0.045	0.045	0.901	8,727
2023-06-28	0.046	0.046	0.046	0.046	0.920	5,867
2023-06-27	0.049	0.049	0.044	0.045	0.901	186,763
2023-06-26	0.049	0.050	0.048	0.049	0.975	23,060
2023-06-23	0.050	0.050	0.050	0.050	0.993	61,135
2023-06-22	0.051	0.051	0.050	0.050	0.993	37,713
2023-06-21	0.052	0.052	0.052	0.052	1.030	598
2023-06-20	0.053	0.053	0.052	0.052	1.048	13,798
2023-06-19	0.051	0.053	0.051	0.053	1.067	7,433
2023-06-16	0.048	0.051	0.048	0.051	1.012	31,044
2023-06-15	0.045	0.047	0.045	0.046	0.920	55,996
2023-06-14	0.042	0.045	0.037	0.045	0.901	79,142
2023-06-13	0.041	0.042	0.041	0.042	0.846	7,280
2023-06-09	0.036	0.036	0.036	0.036	0.717	0
2023-06-08	0.036	0.036	0.036	0.036	0.717	3,870
2023-06-07	0.037	0.040	0.037	0.040	0.791	6,350
2023-06-06	0.037	0.037	0.037	0.037	0.736	6,797
2023-06-05	0.035	0.036	0.035	0.035	0.699	24,772
2023-06-02	0.036	0.036	0.035	0.035	0.699	80,638
2023-06-01	0.036	0.036	0.036	0.036	0.717	0
2023-05-31	0.037	0.037	0.035	0.036	0.717	80,150
2023-05-30	0.037	0.037	0.036	0.037	0.736	19,901
2023-05-29	0.035	0.035	0.035	0.035	0.699	0
2023-05-26	0.034	0.037	0.034	0.035	0.699	30,227
2023-05-25	0.037	0.037	0.034	0.034	0.680	2,446
2023-05-24	0.037	0.037	0.037	0.037	0.736	5,437
2023-05-23	0.037	0.039	0.036	0.036	0.717	15,652
2023-05-22	0.041	0.041	0.041	0.041	0.809	74
2023-05-19	0.041	0.041	0.041	0.041	0.809	1
2023-05-18	0.036	0.041	0.036	0.041	0.828	29,636
2023-05-17	0.037	0.037	0.037	0.037	0.736	1,515
2023-05-16	0.037	0.037	0.037	0.037	0.736	815
2023-05-15	0.038	0.038	0.037	0.037	0.736	27,019
2023-05-12	0.043	0.043	0.041	0.041	0.828	8,157
2023-05-11	0.043	0.043	0.043	0.043	0.864	5
2023-05-10	0.043	0.043	0.043	0.043	0.864	0
2023-05-09	0.043	0.043	0.043	0.043	0.864	1
2023-05-08	0.043	0.043	0.043	0.043	0.864	0
2023-05-05	0.043	0.043	0.043	0.043	0.864	1
2023-05-04	0.041	0.043	0.041	0.043	0.864	11,485
2023-05-03	0.044	0.044	0.040	0.040	0.791	60,800
2023-05-02	0.045	0.045	0.043	0.044	0.883	39,972
2023-05-01	0.041	0.046	0.041	0.045	0.901	149,550
2023-04-28	0.041	0.041	0.040	0.041	0.828	20,222
2023-04-27	0.040	0.041	0.040	0.041	0.809	5,444
2023-04-26	0.044	0.044	0.037	0.040	0.791	44,137
2023-04-24	0.041	0.042	0.041	0.042	0.846	22,127
2023-04-21	0.038	0.039	0.038	0.039	0.772	43,126
2023-04-20	0.039	0.039	0.037	0.037	0.736	1,365
2023-04-19	0.035	0.039	0.035	0.039	0.772	6,633
2023-04-18	0.035	0.035	0.034	0.034	0.680	9,244
2023-04-17	0.032	0.035	0.032	0.035	0.699	33,114
2023-04-14	0.032	0.032	0.032	0.032	0.644	24,663
2023-04-13	0.037	0.037	0.032	0.032	0.644	52,349
2023-04-12	0.037	0.037	0.037	0.037	0.736	30,735
2023-04-11	0.032	0.035	0.032	0.035	0.699	21,206
2023-04-06	0.030	0.031	0.030	0.031	0.625	27,196
2023-04-05	0.031	0.031	0.031	0.031	0.625	6,893

← NewerPage 15 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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