ASX - Delayed Quote AUD

DATAWORKS FPO [DWG] (DWG.AX)

0.0900
-0.0100
(-10.00%)
At close: 1:44:03 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20250.10000.10000.09000.09000.090027,382
Jun 12, 20250.10000.10000.10000.10000.1000-
Jun 11, 20250.11000.11000.10000.10000.100020,431
Jun 10, 20250.11000.11000.11000.11000.11009,569
Jun 6, 20250.10000.10000.10000.10000.1000911
Jun 5, 20250.11000.11000.10000.10000.1000315,887
Jun 4, 20250.12000.12000.11000.11000.1100213,122
Jun 3, 20250.13000.13000.12000.12000.1200297,336
Jun 2, 20250.13000.13000.13000.13000.1300-
May 30, 20250.13500.13500.13000.13000.1300535
May 29, 20250.13500.13500.13500.13500.13504,336
May 28, 20250.13500.13500.13500.13500.1350-
May 27, 20250.13500.13500.13500.13500.1350-
May 26, 20250.13500.13500.13500.13500.135095,664
May 23, 20250.14000.14000.14000.14000.14008,822
May 22, 20250.14500.14500.14500.14500.1450-
May 21, 20250.14500.14500.14500.14500.14501,530
May 20, 20250.14500.14500.14500.14500.145012,000
May 19, 20250.14000.14000.14000.14000.1400-
May 16, 20250.14000.14000.14000.14000.14003,958
May 15, 20250.14000.14000.14000.14000.140012,500
May 14, 20250.14000.14000.14000.14000.1400-
May 13, 20250.15000.15000.14000.14000.1400199,043
May 12, 20250.16000.16000.14500.14500.145027,703
May 9, 20250.15000.15000.15000.15000.1500-
May 8, 20250.15000.15000.15000.15000.15005,000
May 7, 20250.14000.14500.14000.14500.145062,808
May 6, 20250.14000.14000.14000.14000.140035,714
May 5, 20250.15500.15500.15500.15500.1550-
May 2, 20250.15000.15500.15000.15500.155047,010
May 1, 20250.17500.17500.17500.17500.1750-
Apr 30, 20250.17500.17500.17500.17500.1750-
Apr 29, 20250.17500.17500.17500.17500.1750-
Apr 28, 20250.17500.17500.17500.17500.17501,142
Apr 24, 20250.18000.18000.17500.17500.175075,803
Apr 23, 20250.18000.18000.18000.18000.1800257
Apr 22, 20250.20000.20000.18000.18000.18007,300
Apr 17, 20250.17500.19000.17500.19000.190050,665
Apr 16, 20250.18500.18500.17500.17500.175064,231
Apr 15, 20250.18000.18000.18000.18000.180050
Apr 14, 20250.19500.19500.18000.18000.180058,119
Apr 11, 20250.19000.19000.19000.19000.190017,231
Apr 10, 20250.19000.19000.19000.19000.1900663
Apr 9, 20250.19000.19000.19000.19000.1900-
Apr 8, 20250.19000.19000.19000.19000.19005,560
Apr 7, 20250.19000.19000.19000.19000.1900-
Apr 4, 20250.19000.19000.19000.19000.190029,402
Apr 3, 20250.18000.18000.18000.18000.1800-
Apr 2, 2025 1:20 Stock Splits
Apr 2, 20250.18000.18000.18000.18000.1800-
Apr 1, 20250.18000.18000.18000.18000.180023,662
Mar 31, 20250.20000.20000.18000.18000.180026,337
Mar 28, 20250.16000.16000.16000.16000.1600-
Mar 27, 20250.16000.16000.16000.16000.160023,385
Mar 26, 20250.16000.16000.16000.16000.1600-
Mar 25, 20250.16000.16000.16000.16000.1600122,240
Mar 24, 20250.18000.18000.18000.18000.1800-
Mar 21, 20250.18000.18000.18000.18000.1800-
Mar 20, 20250.18000.18000.18000.18000.1800-
Mar 19, 20250.18000.18000.18000.18000.1800449
Mar 18, 20250.16000.16000.16000.16000.160042,037
Mar 17, 20250.16000.16000.16000.16000.1600-
Mar 14, 20250.16000.16000.16000.16000.1600-
Mar 13, 20250.16000.16000.16000.16000.1600-
Mar 12, 20250.16000.16000.16000.16000.160017,500
Mar 11, 20250.18000.18000.18000.18000.1800-
Mar 10, 20250.20000.20000.18000.18000.180054,746
Mar 7, 20250.18000.18000.18000.18000.180029,643
Mar 6, 20250.18000.18000.18000.18000.180045,711
Mar 5, 20250.18000.18000.18000.18000.18002,500
Mar 4, 20250.18000.18000.18000.18000.180054,953
Mar 3, 20250.20000.20000.20000.20000.2000-
Feb 28, 20250.18000.20000.18000.20000.20002,138
Feb 27, 20250.20000.20000.20000.20000.2000407
Feb 26, 20250.20000.20000.20000.20000.200079,540
Feb 25, 20250.18000.20000.18000.20000.20003,067
Feb 24, 20250.18000.20000.18000.20000.20005,345
Feb 21, 20250.18000.20000.18000.20000.200025,028
Feb 20, 20250.16000.18000.16000.18000.180050,668
Feb 19, 20250.20000.20000.20000.20000.2000-
Feb 18, 20250.16000.20000.16000.20000.200010,299
Feb 17, 20250.20000.20000.20000.20000.2000-
Feb 14, 20250.20000.20000.20000.20000.200033
Feb 13, 20250.18000.18000.16000.16000.160019,087
Feb 12, 20250.16000.18000.16000.18000.1800102,177
Feb 11, 20250.18000.18000.18000.18000.1800817
Feb 10, 20250.16000.18000.16000.18000.18001,009
Feb 7, 20250.16000.18000.16000.18000.180038,342
Feb 6, 20250.16000.16000.14000.14000.1400280,728
Feb 5, 20250.16000.18000.16000.16000.1600170,861
Feb 4, 20250.18000.18000.18000.18000.1800-
Feb 3, 20250.18000.18000.18000.18000.1800112,817
Jan 31, 20250.18000.18000.18000.18000.180072,373
Jan 30, 20250.18000.18000.18000.18000.180052
Jan 29, 20250.18000.18000.18000.18000.1800-
Jan 28, 20250.18000.18000.18000.18000.1800-
Jan 24, 20250.18000.18000.18000.18000.1800-
Jan 23, 20250.20000.20000.18000.18000.180012,960
Jan 22, 20250.18000.18000.18000.18000.18009,544
Jan 21, 20250.18000.18000.18000.18000.180025,234
Jan 20, 20250.20000.20000.20000.20000.2000-
Jan 17, 20250.18000.20000.18000.20000.200064,158
Jan 16, 20250.20000.20000.16000.16000.1600502
Jan 15, 20250.20000.20000.20000.20000.2000137
Jan 14, 20250.18000.20000.16000.20000.2000175,408
Jan 13, 20250.20000.20000.18000.18000.180092,900
Jan 10, 20250.20000.20000.20000.20000.2000-
Jan 9, 20250.20000.20000.20000.20000.20002,500
Jan 8, 20250.18000.18000.18000.18000.1800821
Jan 7, 20250.20000.20000.20000.20000.200010,819
Jan 6, 20250.20000.20000.20000.20000.200049,164
Jan 3, 20250.20000.20000.20000.20000.200011,939
Jan 2, 20250.20000.24000.20000.24000.240033,245
Dec 31, 20240.22000.22000.22000.22000.2200-
Dec 30, 20240.22000.22000.22000.22000.2200159
Dec 27, 20240.20000.22000.20000.20000.200085,976
Dec 24, 20240.20000.20000.20000.20000.2000-
Dec 23, 20240.18000.20000.18000.20000.200013,154
Dec 20, 20240.22000.24000.20000.24000.24007,101
Dec 19, 20240.20000.24000.20000.24000.24002,082
Dec 18, 20240.20000.20000.20000.20000.200021,447
Dec 17, 20240.22000.22000.18000.20000.200056,259
Dec 16, 20240.20000.22000.20000.20000.200059,026
Dec 13, 20240.24000.24000.24000.24000.2400-
Dec 12, 20240.24000.24000.24000.24000.2400-
Dec 11, 20240.24000.24000.22000.24000.24005,262
Dec 10, 20240.22000.24000.22000.24000.2400143,833
Dec 9, 20240.22000.26000.22000.24000.2400338,329
Dec 6, 20240.18000.18000.18000.18000.1800-
Dec 5, 20240.22000.22000.18000.18000.1800358,697
Dec 4, 20240.20000.21000.20000.20000.2000201,929
Dec 3, 20240.22000.22000.18000.20000.2000346,678
Dec 2, 20240.24000.24000.24000.24000.24002,291
Nov 29, 20240.22000.22000.22000.22000.220056,376
Nov 28, 20240.20000.22000.20000.22000.220017,400
Nov 27, 20240.24000.26000.22000.26000.2600179,620
Nov 26, 20240.24000.24000.24000.24000.240019,829
Nov 25, 20240.26000.26000.26000.26000.26004,164
Nov 22, 20240.26000.26000.26000.26000.26002,500
Nov 21, 20240.26000.26000.26000.26000.2600-
Nov 20, 20240.26000.26000.26000.26000.260023,807
Nov 19, 20240.26000.26000.26000.26000.2600594
Nov 18, 20240.28000.28000.26000.26000.260022,142
Nov 15, 20240.25000.28000.25000.28000.2800123,765
Nov 14, 20240.26000.26000.24000.24000.240030,234
Nov 13, 20240.24000.24000.22000.22000.22004,525
Nov 12, 20240.24000.24000.22000.22000.220053,230
Nov 11, 20240.24000.24000.24000.24000.2400-
Nov 8, 20240.24000.24000.24000.24000.2400-
Nov 7, 20240.24000.24000.24000.24000.240099,750
Nov 6, 20240.26000.26000.24000.24000.240050,180
Nov 5, 20240.26000.28000.26000.26000.2600213,425
Nov 4, 20240.22000.26000.22000.26000.2600194,371
Nov 1, 20240.22000.22000.22000.22000.220077,873
Oct 31, 20240.24000.24000.22000.22000.220039,717
Oct 30, 20240.25000.25000.25000.25000.2500-
Oct 29, 20240.25000.25000.25000.25000.2500-
Oct 28, 20240.24000.26000.24000.25000.25007,821
Oct 25, 20240.23000.24000.23000.24000.240022,483
Oct 24, 20240.24000.26000.24000.26000.260037,240
Oct 23, 20240.26000.26000.26000.26000.260029,653
Oct 22, 20240.26000.26000.26000.26000.260050,682
Oct 21, 20240.26000.26000.26000.26000.260020,648
Oct 18, 20240.26000.26000.26000.26000.2600113,206
Oct 17, 20240.26000.26000.26000.26000.260029,021
Oct 16, 20240.26000.26000.26000.26000.260085,970
Oct 15, 20240.28000.28000.26000.26000.260054,375
Oct 14, 20240.28000.28000.26000.28000.2800114,916
Oct 11, 20240.26000.26000.26000.26000.2600-
Oct 10, 20240.24000.26000.24000.26000.2600130,837
Oct 9, 20240.26000.26000.24000.24000.2400144,338
Oct 8, 20240.26000.27000.26000.27000.270018,474
Oct 7, 20240.26000.27000.26000.27000.270070,503
Oct 4, 20240.28000.28000.28000.28000.2800-
Oct 3, 20240.26000.28000.26000.28000.280031,565
Oct 2, 20240.26000.28000.26000.26000.2600259,952
Oct 1, 20240.28000.28000.28000.28000.280078,738
Sep 30, 20240.30000.30000.29000.30000.300024,616
Sep 27, 20240.30000.30000.28000.30000.300057,517
Sep 26, 20240.32000.32000.28000.28000.2800280,114
Sep 25, 20240.36000.36000.36000.36000.3600-
Sep 24, 20240.36000.36000.36000.36000.3600-
Sep 23, 20240.36000.36000.36000.36000.3600-
Sep 20, 20240.36000.36000.36000.36000.36003,829
Sep 19, 20240.40000.40000.40000.40000.40002,575
Sep 18, 20240.36000.38000.36000.38000.380016,665
Sep 17, 20240.38000.38000.34000.34000.340054,055
Sep 16, 20240.34000.40000.34000.38000.380048,393
Sep 13, 20240.32000.32000.32000.32000.320021,107
Sep 12, 20240.32000.38000.32000.34000.340048,798
Sep 11, 20240.34000.34000.28000.34000.3400429,551
Sep 10, 20240.34000.36000.28000.32000.320054,868
Sep 9, 20240.38000.38000.36000.36000.360038,033
Sep 6, 20240.38000.38000.38000.38000.38007,094
Sep 5, 20240.40000.44000.38000.44000.440029,170
Sep 4, 20240.38000.42000.36000.40000.4000113,857
Sep 3, 20240.40000.40000.40000.40000.4000131,805
Sep 2, 20240.42000.44000.40000.40000.400043,503
Aug 30, 20240.40000.40000.40000.40000.400012,291
Aug 29, 20240.44000.44000.38000.40000.4000125,501
Aug 28, 20240.46000.48000.40000.44000.4400186,485
Aug 27, 20240.52000.52000.46000.46000.460016,069
Aug 26, 20240.56000.64000.48000.52000.5200219,847
Aug 23, 20240.60000.60000.54000.58000.58009,070
Aug 22, 20240.54000.54000.54000.54000.54008,401
Aug 21, 20240.54000.56000.48000.54000.540019,939
Aug 20, 20240.56000.56000.54000.54000.540024,584
Aug 19, 20240.54000.56000.54000.56000.560050,503
Aug 16, 20240.54000.58000.46000.52000.520038,475
Aug 15, 20240.56000.58000.56000.58000.58003,250
Aug 14, 20240.58000.58000.46000.52000.52006,587
Aug 13, 20240.58000.60000.54000.58000.5800135,152
Aug 12, 20240.58000.58000.54000.56000.560042,763
Aug 9, 20240.52000.58000.50000.54000.5400322,564
Aug 8, 20240.48000.52000.48000.50000.5000111,357
Aug 7, 20240.48000.48000.46000.46000.460032,946
Aug 6, 20240.44000.54000.44000.54000.540036,098
Aug 5, 20240.50000.50000.40000.44000.4400182,773
Aug 2, 20240.46000.52000.44000.48000.4800440,420
Aug 1, 20240.44000.46000.44000.46000.460016,471
Jul 31, 20240.38000.46000.38000.46000.460084,579
Jul 30, 20240.40000.40000.38000.38000.3800797
Jul 29, 20240.38000.40000.38000.40000.40002,515
Jul 26, 20240.42000.42000.40000.40000.400045,026
Jul 25, 20240.42000.42000.42000.42000.420023,809
Jul 24, 20240.42000.42000.42000.42000.42002,930
Jul 23, 20240.46000.48000.46000.46000.460022,335
Jul 22, 20240.44000.44000.42000.42000.420023,955
Jul 19, 20240.46000.46000.44000.44000.440012,610
Jul 18, 20240.46000.46000.44000.44000.440023,208
Jul 17, 20240.46000.46000.44000.44000.440069,619
Jul 16, 20240.38000.48000.38000.48000.480081,073
Jul 15, 20240.38000.38000.36000.38000.380016,432
Jul 12, 20240.40000.40000.40000.40000.400013,750
Jul 11, 20240.44000.44000.40000.40000.400058,347
Jul 10, 20240.44000.44000.44000.44000.440016,285
Jul 9, 20240.44000.44000.42000.44000.440078,616
Jul 8, 20240.40000.48000.40000.44000.4400229,818
Jul 5, 20240.34000.44000.34000.40000.4000187,343
Jul 4, 20240.28000.34000.28000.34000.340049,197
Jul 3, 20240.28000.28000.28000.28000.280016,666
Jul 2, 20240.28000.28000.28000.28000.280030,500
Jul 1, 20240.30000.32000.30000.32000.32003,572
Jun 28, 20240.30000.32000.28000.28000.28009,182
Jun 27, 20240.34000.34000.34000.34000.340014
Jun 26, 20240.30000.34000.30000.34000.340035,000
Jun 25, 20240.30000.30000.30000.30000.3000-
Jun 24, 20240.30000.30000.30000.30000.300048,106
Jun 21, 20240.30000.30000.30000.30000.3000826
Jun 20, 20240.30000.34000.30000.34000.340026,377
Jun 19, 20240.30000.32000.30000.30000.300050,199
Jun 18, 20240.30000.30000.30000.30000.30002,250
Jun 17, 20240.30000.30000.30000.30000.30005,962
Jun 14, 20240.30000.30000.30000.30000.300019,625
Jun 13, 20240.30000.30000.30000.30000.3000-