Dataworks Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.034	0.034	0.034	0.034	0.680	0
2022-10-11	0.033	0.034	0.033	0.034	0.680	7,346
2022-10-10	0.035	0.035	0.033	0.033	0.662	53,351
2022-10-07	0.035	0.035	0.035	0.035	0.699	0
2022-10-06	0.035	0.035	0.035	0.035	0.699	0
2022-10-05	0.035	0.036	0.033	0.035	0.699	15,489
2022-10-04	0.035	0.035	0.035	0.035	0.699	0
2022-10-03	0.035	0.035	0.035	0.035	0.699	0
2022-09-30	0.035	0.035	0.035	0.035	0.699	1,469
2022-09-29	0.035	0.035	0.033	0.033	0.662	5,720
2022-09-28	0.035	0.035	0.035	0.035	0.699	0
2022-09-27	0.034	0.035	0.034	0.035	0.699	14,847
2022-09-26	0.035	0.035	0.035	0.035	0.699	24,469
2022-09-23	0.039	0.039	0.039	0.039	0.772	2
2022-09-21	0.037	0.039	0.037	0.039	0.772	5,981
2022-09-20	0.038	0.038	0.037	0.037	0.736	13,395
2022-09-19	0.037	0.037	0.037	0.037	0.736	1,738
2022-09-16	0.037	0.037	0.037	0.037	0.736	3,467
2022-09-15	0.038	0.038	0.037	0.037	0.736	24,305
2022-09-14	0.037	0.037	0.037	0.037	0.736	0
2022-09-13	0.037	0.037	0.037	0.037	0.736	0
2022-09-12	0.037	0.038	0.037	0.037	0.736	41,316
2022-09-09	0.037	0.037	0.037	0.037	0.736	8,156
2022-09-08	0.037	0.039	0.035	0.035	0.699	51,339
2022-09-07	0.037	0.037	0.033	0.037	0.736	55,000
2022-09-06	0.037	0.037	0.037	0.037	0.736	1,068
2022-09-05	0.038	0.041	0.037	0.041	0.809	41,385
2022-09-02	0.041	0.041	0.041	0.041	0.809	13,322
2022-09-01	0.041	0.041	0.041	0.041	0.809	0
2022-08-31	0.037	0.041	0.037	0.041	0.809	8,380
2022-08-30	0.043	0.043	0.043	0.043	0.864	1,127
2022-08-29	0.041	0.041	0.036	0.040	0.792	15,587
2022-08-26	0.045	0.045	0.041	0.041	0.828	23,709
2022-08-25	0.045	0.045	0.045	0.045	0.900	5,555
2022-08-24	0.045	0.045	0.041	0.041	0.828	46,054
2022-08-23	0.045	0.046	0.045	0.045	0.900	141,150
2022-08-22	0.046	0.046	0.045	0.045	0.900	6,824
2022-08-19	0.054	0.054	0.045	0.045	0.900	2,054
2022-08-18	0.046	0.046	0.045	0.045	0.900	30,925
2022-08-17	0.045	0.045	0.045	0.045	0.900	57,942
2022-08-16	0.049	0.049	0.049	0.049	0.972	8,227
2022-08-15	0.045	0.045	0.045	0.045	0.900	0
2022-08-12	0.045	0.045	0.045	0.045	0.900	0
2022-08-11	0.045	0.045	0.045	0.045	0.900	1,636
2022-08-10	0.045	0.045	0.045	0.045	0.900	5,553
2022-08-09	0.045	0.045	0.045	0.045	0.900	28,183
2022-08-08	0.046	0.046	0.045	0.045	0.900	26,262
2022-08-05	0.045	0.045	0.045	0.045	0.900	30,520
2022-08-04	0.047	0.047	0.045	0.045	0.900	46,837
2022-08-03	0.045	0.046	0.044	0.045	0.900	56,035
2022-08-02	0.045	0.045	0.042	0.045	0.900	107,335
2022-08-01	0.046	0.046	0.042	0.045	0.900	13,105
2022-07-29	0.050	0.050	0.049	0.049	0.972	18,586
2022-07-28	0.045	0.049	0.045	0.049	0.972	21,942
2022-07-27	0.045	0.045	0.045	0.045	0.900	26,953
2022-07-26	0.045	0.045	0.045	0.045	0.900	10,927
2022-07-25	0.046	0.046	0.046	0.046	0.918	1,271
2022-07-22	0.045	0.045	0.045	0.045	0.900	5
2022-07-21	0.046	0.049	0.046	0.046	0.918	7,775
2022-07-20	0.046	0.049	0.046	0.048	0.954	20,783

← NewerPage 18 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.