Singapore markets open in 5 hours 51 minutes

Dusk Group Limited (DSK.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.6450-0.0100 (-1.53%)
At close: 04:10PM AEST
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20240.65500.65500.63000.64500.6450143,889
17 Jun 20240.68000.68000.65000.65500.655099,562
14 Jun 20240.64500.68500.64000.68500.685099,530
13 Jun 20240.64000.64500.64000.64500.645029,553
12 Jun 20240.63000.64500.63000.64500.64501,098,181
11 Jun 20240.65500.65500.62000.64000.6400172,892
07 Jun 20240.68000.68000.65000.65500.6550185,387
06 Jun 20240.66500.68000.66000.66000.660084,086
05 Jun 20240.68500.69000.67000.68000.6800107,727
04 Jun 20240.70000.70000.68500.69000.690078,167
03 Jun 20240.67500.70000.67000.69500.6950110,228
31 May 20240.70000.70000.67000.68000.680075,165
30 May 20240.70000.70000.69500.70000.70009,296
29 May 20240.70000.70000.68500.69500.695056,605
28 May 20240.72000.72000.70000.71000.710084,525
27 May 20240.72000.74000.71000.72000.720085,546
24 May 20240.74000.74000.72000.74000.740036,475
23 May 20240.71500.73500.71000.73500.735066,566
22 May 20240.76000.76000.71500.71500.7150255,275
21 May 20240.75000.75500.74500.75000.750086,635
20 May 20240.76500.78500.74000.75500.7550204,500
17 May 20240.77000.77500.76500.77000.770023,699
16 May 20240.78500.78500.76500.76500.7650159,357
15 May 20240.77000.79500.77000.77000.770053,994
14 May 20240.78000.78000.76000.77000.770020,106
13 May 20240.76000.78000.75500.78000.780081,028
10 May 20240.78000.79000.75000.75500.7550212,238
09 May 20240.78000.79000.76250.77000.7700142,965
08 May 20240.78000.79000.77500.78000.780025,001
07 May 20240.78000.79000.77500.77500.775082,904
06 May 20240.79000.79500.77500.78000.7800174,841
03 May 20240.78000.79500.78000.79500.79504,730
02 May 20240.78000.78500.78000.78000.780052,727
01 May 20240.79500.79500.78000.78000.780050,752
30 Apr 20240.79000.80000.78000.78500.7850137,751
29 Apr 20240.80000.82000.79500.80000.800039,951
26 Apr 20240.80000.81500.80000.80500.805045,601
24 Apr 20240.80500.81000.80000.80000.800070,932
23 Apr 20240.80000.80500.80000.80500.8050128,731
22 Apr 20240.79500.80500.79000.80000.8000129,477
19 Apr 20240.79000.80000.78500.79500.7950336,482
18 Apr 20240.84500.84500.77500.80000.8000169,206
17 Apr 20240.80000.82000.79500.81500.8150105,258
16 Apr 20240.81500.81500.79000.81500.8150109,978
15 Apr 20240.85000.85000.80000.82000.820076,043
12 Apr 20240.85000.85000.83000.85000.850074,312
11 Apr 20240.83500.85000.83000.83500.8350175,821
10 Apr 20240.83000.84500.82000.84500.845080,877
09 Apr 20240.80500.83000.80500.83000.830021,170
08 Apr 20240.83500.83500.80500.80500.805030,095
05 Apr 20240.77000.81000.76000.80500.8050124,570
04 Apr 20240.78500.81500.78000.78000.780026,567
03 Apr 20240.80500.88000.78500.78500.7850384,951
02 Apr 20240.77000.81000.75000.80000.8000991,565
28 Mar 20240.77000.77500.75000.77500.7750446,908
27 Mar 20240.75000.77500.74000.77500.7750459,965
26 Mar 20240.75000.76000.74000.75000.7500428,325
25 Mar 20240.74500.75000.74000.75000.750085,728
22 Mar 20240.74000.75500.74000.74000.740081,610
21 Mar 20240.73500.75000.73500.75000.750038,012
20 Mar 20240.75000.75000.73500.73500.7350157,077
19 Mar 20240.75000.75000.74000.75000.750095,503
18 Mar 20240.75000.75000.74000.75000.750022,228
15 Mar 20240.75000.75000.73500.75000.750078,125
14 Mar 20240.75000.76000.74000.75000.7500175,250
13 Mar 20240.73500.75500.73500.74500.7450285,937
12 Mar 20240.76000.76500.73000.73500.7350385,137
11 Mar 20240.78000.78000.74500.76000.7600329,877
11 Mar 20240.025 Dividend
08 Mar 20240.80000.80000.77500.78000.7550474,812
07 Mar 20240.81000.82000.80000.80500.7792313,841
06 Mar 20240.81500.82000.80000.80000.7744347,657
05 Mar 20240.85000.85000.80500.81000.7840563,938
04 Mar 20240.85000.87000.84500.85000.8228129,154
01 Mar 20240.83000.85000.83000.85000.8228488,797
29 Feb 20240.82000.83000.81000.83000.8034276,860
28 Feb 20240.83000.83500.82000.82500.7986165,129
27 Feb 20240.85000.85000.83000.84000.81312,238,053
26 Feb 20240.88000.88500.84500.86000.8324329,456
23 Feb 20240.99000.99000.88000.90000.87121,208,032
22 Feb 20241.00001.01000.98500.98500.9534145,243
21 Feb 20241.00001.01000.99000.99500.9631135,466
20 Feb 20241.01001.02001.00001.00000.967934,090
19 Feb 20241.00001.01001.00001.00000.967953,187
16 Feb 20241.02001.02501.01001.01500.982561,272
15 Feb 20241.01501.03501.01001.02000.987397,180
14 Feb 20241.03501.04001.01001.01000.977697,072
13 Feb 20241.01501.05001.01501.03000.9970184,555
12 Feb 20241.01501.04501.00001.00000.9679156,075
09 Feb 20241.01001.01500.99001.01500.982578,047
08 Feb 20240.99001.02500.99001.01000.977682,308
07 Feb 20240.99001.01500.99000.99500.9631145,668
06 Feb 20240.99000.99000.96000.98000.9486108,923
05 Feb 20240.96000.98500.94000.98500.9534195,698
02 Feb 20240.97500.97500.95500.97500.9438252,083
01 Feb 20240.98000.98000.95500.97000.938979,728
31 Jan 20241.02001.02000.97000.97000.9389209,860
30 Jan 20241.02001.03000.99501.02000.9873379,389
29 Jan 20241.02001.03751.01001.02000.9873105,674
25 Jan 20241.02501.02500.99001.02000.9873106,078
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...