Dataworks Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.032	0.032	0.029	0.029	0.589	10,760
2023-04-03	0.032	0.033	0.032	0.033	0.653	8,533
2023-03-31	0.034	0.034	0.029	0.029	0.589	6,751
2023-03-30	0.027	0.032	0.027	0.032	0.644	14,756
2023-03-29	0.025	0.025	0.025	0.025	0.497	36,704
2023-03-28	0.025	0.025	0.025	0.025	0.497	0
2023-03-27	0.025	0.025	0.025	0.025	0.497	4,350
2023-03-24	0.023	0.025	0.023	0.025	0.497	5,741
2023-03-23	0.023	0.023	0.023	0.023	0.460	0
2023-03-22	0.022	0.023	0.022	0.023	0.460	22,839
2023-03-21	0.023	0.023	0.023	0.023	0.460	0
2023-03-20	0.023	0.023	0.023	0.023	0.460	0
2023-03-17	0.023	0.023	0.023	0.023	0.460	10,849
2023-03-16	0.023	0.023	0.023	0.023	0.460	481
2023-03-15	0.023	0.023	0.023	0.023	0.460	4,893
2023-03-14	0.025	0.025	0.023	0.023	0.460	28,560
2023-03-13	0.025	0.025	0.025	0.025	0.497	63,893
2023-03-10	0.023	0.023	0.023	0.023	0.460	7,204
2023-03-09	0.023	0.023	0.023	0.023	0.460	1,404
2023-03-08	0.022	0.022	0.022	0.022	0.441	153
2023-03-07	0.020	0.020	0.020	0.020	0.405	186,947
2023-03-06	0.021	0.021	0.021	0.021	0.423	4,728
2023-03-03	0.023	0.023	0.023	0.023	0.460	7,785
2023-03-02	0.019	0.024	0.019	0.023	0.460	84,848
2023-03-01	0.020	0.020	0.018	0.018	0.368	35,344
2023-02-28	0.020	0.020	0.020	0.020	0.405	0
2023-02-27	0.020	0.020	0.020	0.020	0.405	0
2023-02-24	0.021	0.021	0.020	0.020	0.405	12,259
2023-02-23	0.023	0.023	0.018	0.021	0.423	76,017
2023-02-22	0.023	0.023	0.023	0.023	0.460	10,752
2023-02-21	0.023	0.024	0.023	0.023	0.460	25,358
2023-02-20	0.024	0.024	0.023	0.023	0.460	14,469
2023-02-17	0.023	0.023	0.023	0.023	0.460	16,325
2023-02-16	0.023	0.024	0.023	0.024	0.478	18,487
2023-02-15	0.025	0.025	0.025	0.025	0.497	5,437
2023-02-14	0.023	0.023	0.023	0.023	0.460	14,138
2023-02-13	0.024	0.024	0.023	0.023	0.460	46,046
2023-02-10	0.024	0.024	0.024	0.024	0.478	29,178
2023-02-09	0.024	0.028	0.024	0.028	0.552	81,021
2023-02-08	0.024	0.024	0.024	0.024	0.478	4,078
2023-02-07	0.024	0.025	0.024	0.024	0.478	40,573
2023-02-06	0.026	0.028	0.024	0.025	0.497	47,019
2023-02-03	0.028	0.028	0.028	0.028	0.552	27,731
2023-02-02	0.028	0.028	0.025	0.026	0.515	45,662
2023-02-01	0.026	0.028	0.026	0.028	0.552	7,205
2023-01-31	0.027	0.027	0.026	0.026	0.515	39,960
2023-01-30	0.026	0.026	0.026	0.026	0.515	1,631
2023-01-27	0.026	0.026	0.026	0.026	0.515	0
2023-01-25	0.026	0.026	0.026	0.026	0.515	2,555
2023-01-24	0.029	0.029	0.029	0.029	0.589	0
2023-01-23	0.029	0.029	0.029	0.029	0.589	0
2023-01-20	0.029	0.029	0.029	0.029	0.589	0
2023-01-19	0.029	0.029	0.029	0.029	0.589	0
2023-01-18	0.026	0.029	0.026	0.029	0.589	26,373
2023-01-17	0.026	0.027	0.026	0.026	0.515	71,078
2023-01-16	0.028	0.028	0.026	0.026	0.515	44,146
2023-01-13	0.028	0.028	0.028	0.028	0.552	0
2023-01-12	0.028	0.028	0.028	0.028	0.552	0
2023-01-11	0.028	0.028	0.028	0.028	0.552	0
2023-01-10	0.028	0.028	0.028	0.028	0.552	0

← NewerPage 16 of 22 · 1,271 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.