Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Dusk Group Limited (DSK.AX)

Compare
1.0400
-0.0600
(-5.45%)
As of 3:21:37 PM GMT+11. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.09001.08001.03001.04001.0400106,906
Apr 3, 20251.09001.12001.08001.10001.100085,002
Apr 2, 20251.11501.13501.08001.13501.135050,529
Apr 1, 20251.14001.14001.08501.11001.110077,155
Mar 31, 20251.13001.14001.10001.12001.120084,892
Mar 28, 20251.09001.13001.09001.13001.1300106,629
Mar 27, 20251.08501.11501.06501.08501.085073,748
Mar 26, 20251.07001.08501.06501.06501.065041,314
Mar 25, 20251.04001.09001.04001.05001.0500130,229
Mar 24, 20251.05001.05501.00001.02001.020083,078
Mar 21, 20251.09501.09501.05501.05501.055033,778
Mar 20, 20251.05501.09501.05001.09501.095075,117
Mar 19, 20251.12001.12001.05001.05001.050025,773
Mar 18, 20251.13001.13501.08001.11001.110073,128
Mar 17, 20251.12001.14001.06001.14001.1400215,101
Mar 14, 20251.13001.14001.10501.12001.120073,189
Mar 13, 20251.15001.15001.13001.13501.135028,622
Mar 12, 20251.16251.17501.12501.16001.160056,401
Mar 11, 2025 0.0500 Dividend
Mar 11, 20251.10001.20001.10001.18501.1850266,719
Mar 10, 20251.31001.35001.29501.31501.2650307,731
Mar 7, 20251.29001.33001.27501.32001.2698561,448
Mar 6, 20251.27501.31001.27501.28501.2361110,741
Mar 5, 20251.27001.29001.25501.27501.2265130,670
Mar 4, 20251.28501.32001.28001.28001.231398,037
Mar 3, 20251.35001.35501.30001.30001.2506135,495
Feb 28, 20251.26001.32501.24501.32001.2698208,646
Feb 27, 20251.30001.31501.23001.27501.2265323,219
Feb 26, 20251.22501.30001.19501.22001.17361,387,867
Feb 25, 20251.04001.06501.03501.06501.0245126,439
Feb 24, 20251.05001.05001.02501.03000.990881,247
Feb 21, 20251.05001.09501.05001.05501.014955,683
Feb 20, 20251.06001.10501.02501.03000.990846,367
Feb 19, 20251.07001.08001.05001.05001.010164,370
Feb 18, 20251.06001.12001.06001.11001.067838,195
Feb 17, 20251.08001.10001.06001.08001.038953,293
Feb 14, 20251.07501.09001.06001.09001.048629,409
Feb 13, 20251.05501.08001.05501.06501.024570,981
Feb 12, 20251.07501.09501.05001.05001.010111,045
Feb 11, 20251.10001.10001.08001.10001.058275,431
Feb 10, 20251.06001.10001.06001.08501.043754,474
Feb 7, 20251.06001.07001.04001.06501.024536,452
Feb 6, 20251.06001.07001.02501.05001.0101152,997
Feb 5, 20251.09001.11001.06501.09001.048666,727
Feb 4, 20251.11501.11501.09001.09001.048610,469
Feb 3, 20251.11001.12501.08501.12501.082244,373
Jan 31, 20251.15001.15001.11001.11001.06789,012
Jan 30, 20251.12001.13001.12001.12001.0774899
Jan 29, 20251.11501.15501.09001.11001.067893,928
Jan 28, 20251.10001.12001.10001.11501.072630,642
Jan 24, 20251.15001.15001.11001.11001.067811,321
Jan 23, 20251.12001.15001.12001.15001.106346,507
Jan 22, 20251.12501.14501.12501.13001.0870111,477
Jan 21, 20251.13001.14001.11501.14001.096747,490
Jan 20, 20251.14501.14501.12501.13001.087036,832
Jan 17, 20251.16001.16001.13001.13501.09189,225
Jan 16, 20251.15001.16501.13001.15001.106373,622
Jan 15, 20251.08501.13501.08501.11501.072657,197
Jan 14, 20251.11501.12001.06001.07501.0341102,961
Jan 13, 20251.17001.17501.06501.11501.0726136,082
Jan 10, 20251.18001.19001.16501.18501.13991,160
Jan 9, 20251.16501.20001.16501.18001.135116,096
Jan 8, 20251.20001.20501.16501.16501.1207141,363
Jan 7, 20251.20501.23501.18001.21251.166489,895
Jan 6, 20251.22001.22001.20501.20501.159224,611
Jan 3, 20251.23001.25001.20501.22001.1736106,307
Jan 2, 20251.24001.25001.22501.23001.183294,950
Dec 31, 20241.24001.24501.23001.24501.19779,155
Dec 30, 20241.23001.25001.22501.22501.178424,457
Dec 27, 20241.20001.24001.20001.23501.1880119,188
Dec 24, 20241.19501.21001.18001.21001.164027,352
Dec 23, 20241.18001.20001.18001.20001.154468,152
Dec 20, 20241.20501.20501.18001.18001.1351122,578
Dec 19, 20241.21001.21001.16001.19001.1448237,253
Dec 18, 20241.19501.21251.19501.21001.164049,923
Dec 17, 20241.17501.20501.17001.19501.149698,782
Dec 16, 20241.21501.21501.17001.19001.1448241,685
Dec 13, 20241.20751.21501.20001.20001.1544137,403
Dec 12, 20241.20001.20001.18501.20001.154444,265
Dec 11, 20241.20001.22001.18001.22001.173646,036
Dec 10, 20241.19501.22001.18251.18501.1399260,670
Dec 9, 20241.18001.19001.17501.18501.139919,326
Dec 6, 20241.16001.18501.16001.18001.135164,447
Dec 5, 20241.17501.17501.16001.17001.125544,016
Dec 4, 20241.16501.18001.16501.18001.135133,695
Dec 3, 20241.18001.18001.16001.16501.120751,473
Dec 2, 20241.17501.18001.16001.18001.135162,511
Nov 29, 20241.18501.18501.16501.17001.125521,799
Nov 28, 20241.16001.18501.15001.18501.139936,304
Nov 27, 20241.18001.18001.15501.16001.115983,993
Nov 26, 20241.18001.18501.16001.18501.139989,317
Nov 25, 20241.16001.19001.15001.19001.1448325,126
Nov 22, 20241.18001.19501.16501.18001.135166,072
Nov 21, 20241.15501.17501.14001.15001.1063145,664
Nov 20, 20241.17501.18001.13501.15001.1063278,254
Nov 19, 20241.24501.25001.16501.20001.1544287,198
Nov 18, 20241.28501.35001.24001.26001.2121772,407
Nov 15, 20241.20001.20001.15001.20001.1544107,252
Nov 14, 20241.20001.20001.16501.20001.154468,135
Nov 13, 20241.14501.20001.14501.20001.1544199,699
Nov 12, 20241.15001.17501.14001.17001.125587,554
Nov 11, 20241.14001.16501.14001.14001.096792,809
Nov 8, 20241.14501.16501.14001.14001.0967142,181
Nov 7, 20241.14001.15501.13501.14501.1015202,930
Nov 6, 20241.18001.20001.14001.14001.0967260,939
Nov 5, 20241.18001.18001.16001.16001.115943,948
Nov 4, 20241.21001.21001.17001.18001.1351127,012
Nov 1, 20241.23001.23751.18501.20501.1592204,744
Oct 31, 20241.18501.25001.18001.23001.1832339,766
Oct 30, 20241.14001.18501.14001.18501.139998,263
Oct 29, 20241.15501.18001.15501.18001.1351120,461
Oct 28, 20241.16001.16001.15001.15251.1087123,857
Oct 25, 20241.16001.16751.15501.16501.12078,833
Oct 24, 20241.17001.17001.13501.16001.115984,744
Oct 23, 20241.15501.17501.15501.17501.130360,755
Oct 22, 20241.15501.17501.15501.15501.1111133,250
Oct 21, 20241.15001.18001.13501.15501.1111107,464
Oct 18, 20241.17001.17001.15501.15501.111131,559
Oct 17, 20241.15501.18001.15501.18001.135164,463
Oct 16, 20241.17001.17501.15501.15501.111175,998
Oct 15, 20241.17001.17001.15001.16501.120739,149
Oct 14, 20241.17501.18501.15501.18001.135120,802
Oct 11, 20241.16001.18001.16001.18001.1351100,580
Oct 10, 20241.16501.17001.14501.17001.125592,693
Oct 9, 20241.15001.16501.14001.16501.1207119,152
Oct 8, 20241.16001.17001.14501.14501.101584,065
Oct 7, 20241.16001.17001.14501.17001.12559,743
Oct 4, 20241.11501.15501.11501.13001.087021,987
Oct 3, 20241.18001.18501.14001.14501.101575,897
Oct 2, 20241.16001.18501.16001.18501.139916,643
Oct 1, 20241.18501.18501.15001.16001.115936,982
Sep 30, 20241.15001.19001.15001.15501.1111151,547
Sep 27, 20241.18001.20001.15001.15501.1111144,540
Sep 26, 20241.18001.22001.16001.19001.144845,477
Sep 25, 20241.09001.21001.09001.17001.1255310,774
Sep 24, 20241.06501.08501.06501.08001.0389203,625
Sep 23, 20241.05501.08001.05501.06501.024515,952
Sep 20, 20241.07501.08501.05001.06001.0197220,239
Sep 19, 20241.09001.09001.07001.08501.043765,963
Sep 18, 20241.08501.11001.08001.10001.0582272,976
Sep 17, 20241.08001.09501.07501.09501.053451,021
Sep 16, 20241.08501.09501.07001.08001.0389151,685
Sep 13, 20241.06501.10251.06501.09001.0486160,069
Sep 12, 20241.07001.09501.06001.06501.024572,921
Sep 11, 2024 0.0400 Dividend
Sep 11, 20241.03501.10001.03501.05501.014916,474
Sep 10, 20241.08001.08001.03501.06500.9860271,139
Sep 9, 20241.10001.10001.07501.08000.9999267,725
Sep 6, 20241.08501.10751.08501.10001.0184114,688
Sep 5, 20241.10001.12501.08501.08501.004596,399
Sep 4, 20241.16001.16001.09001.09001.0092141,531
Sep 3, 20241.06501.18001.05001.17501.0879532,429
Sep 2, 20241.11001.11001.06001.08000.9999693,742
Aug 30, 20241.09001.12001.08001.10001.0184763,696
Aug 29, 20240.98001.14500.98001.07500.99531,041,569
Aug 28, 20240.90500.91500.89000.90500.8379113,934
Aug 27, 20240.92000.92000.86500.90500.8379157,467
Aug 26, 20240.88000.92250.87000.92000.851883,772
Aug 23, 20240.88000.88000.86000.86500.800940,252
Aug 22, 20240.87500.90500.87500.90000.833356,042
Aug 21, 20240.89000.90000.86500.90000.8333100,247
Aug 20, 20240.90000.90500.86500.89000.824097,824
Aug 19, 20240.94000.94000.90000.91000.8425122,245
Aug 16, 20240.96500.96500.92500.93500.8657116,679
Aug 15, 20240.94000.99500.94000.96000.8888311,636
Aug 14, 20240.96001.00500.94000.94000.8703234,972
Aug 13, 20240.90000.96000.90000.96000.8888455,753
Aug 12, 20240.94000.94000.89500.90500.837995,125
Aug 9, 20240.86000.94000.84500.94000.870396,137
Aug 8, 20240.84500.86000.84000.84500.782376,517
Aug 7, 20240.86500.86500.85500.86500.800976,889
Aug 6, 20240.83000.92000.83000.86500.8009105,316
Aug 5, 20240.89500.89500.82500.87000.8055177,272
Aug 2, 20240.92500.95000.89000.92500.8564201,803
Aug 1, 20240.91500.95500.88500.94000.8703211,817
Jul 31, 20240.84000.91500.84000.91500.8471499,139
Jul 30, 20240.83000.86000.80500.84000.777799,734
Jul 29, 20240.88500.88500.83000.83500.7731168,920
Jul 26, 20240.87000.88500.87000.88500.8194162,175
Jul 25, 20240.84500.88500.82250.87000.8055348,443
Jul 24, 20240.84000.85500.84000.85500.7916129,661
Jul 23, 20240.81000.86000.80000.84000.7777611,522
Jul 22, 20240.76500.81000.76000.81000.7499202,729
Jul 19, 20240.75500.77000.74000.76000.7036183,423
Jul 18, 20240.68000.82000.68000.76500.70831,490,955
Jul 17, 20240.59000.59500.58500.59000.546250,546
Jul 16, 20240.61000.61000.58500.59000.5462150,675
Jul 15, 20240.58500.60500.58500.60500.560149,059
Jul 12, 20240.59500.60500.59500.59500.550988,324
Jul 11, 20240.60000.60500.58500.59500.5509282,146
Jul 10, 20240.60000.61000.59000.60000.5555319,243
Jul 9, 20240.67000.67000.59500.60000.5555346,440
Jul 8, 20240.61000.68000.61000.67500.624968,349
Jul 5, 20240.61000.61000.61000.61000.56481,606
Jul 4, 20240.61000.61500.59500.60000.5555140,574
Jul 3, 20240.60000.62000.60000.62000.574011,692
Jul 2, 20240.60000.61000.59500.60500.560145,761
Jul 1, 20240.60000.60000.59000.60000.555580,142
Jun 28, 20240.60000.60500.58000.58000.5370576,806
Jun 27, 20240.59000.59500.57500.59500.5509266,478
Jun 26, 20240.58500.60000.58000.59000.5462409,246
Jun 25, 20240.60000.61500.58500.60000.5555568,541
Jun 24, 20240.65000.65000.56000.61500.5694855,967
Jun 21, 20240.63500.65000.63000.65000.6018290,875
Jun 20, 20240.64000.66000.63500.63500.5879266,421
Jun 19, 20240.65000.66000.63000.64500.5972185,411
Jun 18, 20240.65500.65500.63000.64500.5972143,889
Jun 17, 20240.68000.68000.65000.65500.606499,562
Jun 14, 20240.64500.68500.64000.68500.634299,530
Jun 13, 20240.64000.64500.64000.64500.597229,553
Jun 12, 20240.63000.64500.63000.64500.59721,098,181
Jun 11, 20240.65500.65500.62000.64000.5925172,892
Jun 7, 20240.68000.68000.65000.65500.6064185,387
Jun 6, 20240.66500.68000.66000.66000.611184,086
Jun 5, 20240.68500.69000.67000.68000.6296107,727
Jun 4, 20240.70000.70000.68500.69000.638878,167
Jun 3, 20240.67500.70000.67000.69500.6435110,228
May 31, 20240.70000.70000.67000.68000.629675,165
May 30, 20240.70000.70000.69500.70000.64819,296
May 29, 20240.70000.70000.68500.69500.643556,605
May 28, 20240.72000.72000.70000.71000.657484,525
May 27, 20240.72000.74000.71000.72000.666685,546
May 24, 20240.74000.74000.72000.74000.685136,475
May 23, 20240.71500.73500.71000.73500.680566,566
May 22, 20240.76000.76000.71500.71500.6620255,275
May 21, 20240.75000.75500.74500.75000.694486,635
May 20, 20240.76500.78500.74000.75500.6990204,500
May 17, 20240.77000.77500.76500.77000.712923,699
May 16, 20240.78500.78500.76500.76500.7083159,357
May 15, 20240.77000.79500.77000.77000.712953,994
May 14, 20240.78000.78000.76000.77000.712920,106
May 13, 20240.76000.78000.75500.78000.722281,028
May 10, 20240.78000.79000.75000.75500.6990212,238
May 9, 20240.78000.79000.76250.77000.7129142,965
May 8, 20240.78000.79000.77500.78000.722225,001
May 7, 20240.78000.79000.77500.77500.717582,904
May 6, 20240.79000.79500.77500.78000.7222174,841
May 3, 20240.78000.79500.78000.79500.73604,730
May 2, 20240.78000.78500.78000.78000.722252,727
May 1, 20240.79500.79500.78000.78000.722250,752
Apr 30, 20240.79000.80000.78000.78500.7268137,751
Apr 29, 20240.80000.82000.79500.80000.740739,951
Apr 26, 20240.80000.81500.80000.80500.745345,601
Apr 24, 20240.80500.81000.80000.80000.740770,932
Apr 23, 20240.80000.80500.80000.80500.7453128,731
Apr 22, 20240.79500.80500.79000.80000.7407129,477
Apr 19, 20240.79000.80000.78500.79500.7360336,482
Apr 18, 20240.84500.84500.77500.80000.7407169,206
Apr 17, 20240.80000.82000.79500.81500.7546105,258
Apr 16, 20240.81500.81500.79000.81500.7546109,978
Apr 15, 20240.85000.85000.80000.82000.759276,043
Apr 12, 20240.85000.85000.83000.85000.787074,312
Apr 11, 20240.83500.85000.83000.83500.7731175,821
Apr 10, 20240.83000.84500.82000.84500.782380,877
Apr 9, 20240.80500.83000.80500.83000.768521,170
Apr 8, 20240.83500.83500.80500.80500.745330,095
Apr 5, 20240.77000.81000.76000.80500.7453124,570
Apr 4, 20240.78500.81500.78000.78000.722226,567

Related Tickers

SHM.AX Shriro Holdings Limited
0.6700
-5.23%
 
BLX.AX Beacon Lighting Group Limited
3.0400
-9.79%
 
ADH.AX Adairs Limited
1.9970
-3.53%
 
SRY.AX Story-I Limited
0.0040
0.00%
 
NCK.AX Nick Scali Limited
15.07
-2.77%
 
HVN.AX Harvey Norman Holdings Limited
4.8250
-1.53%
 
CCV.AX Cash Converters International Limited
0.2400
0.00%
 
BBN.AX Baby Bunting Group Limited
1.4950
-4.17%
 
ABY.AX Adore Beauty Group Limited
0.7070
-2.48%
 
JYC.AX Joyce Corporation Ltd
4.7500
+0.85%