Skip to main content
Dusk Group Limited (ASX:DSK)
Australia flag Australia · Delayed Price · Currency is AUD
0.905
-0.005 (-0.55%)
At close: Mar 6, 2026

Dusk Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.900.940.900.910.91-0.55%188,247
Mar 5, 20260.910.940.910.910.91-2.15%253,110
Mar 4, 20260.920.940.910.930.93-1.06%178,855
Mar 3, 20260.920.940.920.940.94-0.53%124,621
Mar 2, 20260.920.970.910.950.951.07%383,141
Feb 27, 20260.910.940.910.940.941.08%142,583
Feb 26, 20260.920.940.920.930.93-3.14%225,192
Feb 25, 20260.950.970.940.960.960.53%151,339
Feb 24, 20260.971.000.950.950.95-2.06%207,754
Feb 23, 20260.991.000.970.970.971.57%77,590
Feb 20, 20261.021.020.950.960.96-4.02%274,532
Feb 19, 20260.981.020.971.001.002.05%273,375
Feb 18, 20260.970.990.970.980.981.56%81,987
Feb 17, 20260.950.960.950.960.962.13%141,780
Feb 16, 20260.940.960.910.940.942.73%337,426
Feb 13, 20260.900.950.900.920.925.17%1,058,100
Feb 12, 20260.870.880.860.870.870.58%20,542
Feb 11, 20260.900.900.870.870.87-1.70%54,357
Feb 10, 20260.850.880.850.880.883.53%82,257
Feb 9, 20260.850.850.840.850.851.19%20,803
Feb 6, 20260.880.880.840.840.84-1.18%80,713
Feb 5, 20260.860.860.850.850.85-1.73%26,345
Feb 4, 20260.880.880.860.870.87-0.57%3,792
Feb 3, 20260.850.880.850.870.872.96%90,983
Feb 2, 20260.870.880.850.850.85-2.31%29,344
Jan 30, 20260.870.870.860.870.87-0.29%52,054
Jan 29, 20260.870.880.870.870.87-0.86%57,571
Jan 28, 20260.900.910.880.880.88-2.78%44,810
Jan 27, 20260.900.920.900.900.90-65,534
Jan 23, 20260.850.900.850.900.905.88%133,774
Jan 22, 20260.860.860.850.850.85-1.73%63,068
Jan 21, 20260.900.900.840.870.87-2.81%73,937
Jan 20, 20260.900.900.880.890.89-1.11%72,649
Jan 19, 20260.940.940.900.900.90-4.26%93,835
Jan 16, 20260.920.940.910.940.942.17%25,070
Jan 15, 20260.900.920.890.920.922.22%106,653
Jan 14, 20260.890.900.880.900.901.12%35,874
Jan 13, 20260.890.890.870.890.891.14%33,892
Jan 12, 20260.890.900.880.880.882.33%44,399
Jan 9, 20260.870.900.860.860.86-136,588
Jan 8, 20260.860.870.860.860.861.18%60,994
Jan 7, 20260.850.860.850.850.850.59%46,406
Jan 6, 20260.850.860.850.850.85-0.59%77,872
Jan 5, 20260.830.850.820.850.852.41%95,110
Jan 2, 20260.770.830.770.830.837.79%268,479
Dec 31, 20250.780.780.770.770.77-1.28%108,088
Dec 30, 20250.780.780.780.780.780.65%67,955
Dec 29, 20250.780.780.780.780.78-0.64%56,952
Dec 24, 20250.780.780.770.780.780.65%41,636
Dec 23, 20250.780.780.770.780.78-157,563
Dec 22, 20250.780.780.770.780.78-0.64%74,248
Dec 19, 20250.780.780.780.780.781.30%139,345
Dec 18, 20250.780.780.770.770.77-0.65%83,036
Dec 17, 20250.770.780.760.780.781.97%48,833
Dec 16, 20250.790.790.760.760.76-3.18%165,235
Dec 15, 20250.790.800.790.790.790.64%65,929
Dec 12, 20250.790.790.780.780.78-1.27%127,965
Dec 11, 20250.790.790.780.790.791.28%55,040
Dec 10, 20250.790.790.780.780.78-1.27%207,806
Dec 9, 20250.790.790.790.790.79-91,459
Dec 8, 20250.800.810.790.790.79-1.25%35,090
Dec 5, 20250.800.800.800.800.80-21,682
Dec 4, 20250.800.810.800.800.80-98,533
Dec 3, 20250.830.830.800.800.80-2.44%134,218
Dec 2, 20250.830.830.810.820.82-1.20%108,128
Dec 1, 20250.830.840.830.830.83-0.60%42,114
Nov 28, 20250.850.850.830.840.84-1.18%43,735
Nov 27, 20250.840.850.830.850.851.20%10,969
Nov 26, 20250.840.840.830.840.84-0.60%10,569
Nov 25, 20250.830.840.830.840.841.20%9,010
Nov 24, 20250.820.860.820.830.831.22%70,435
Nov 21, 20250.830.840.820.820.82-1.20%54,576
Nov 20, 20250.830.840.820.830.831.22%51,120
Nov 19, 20250.820.850.810.820.82-0.61%44,783
Nov 18, 20250.820.860.810.830.830.61%37,489
Nov 17, 20250.850.850.810.820.82-2.38%314,963
Nov 14, 20250.850.850.830.840.84-1.18%91,122
Nov 13, 20250.850.860.850.850.850.59%52,784
Nov 12, 20250.860.860.850.850.85-0.59%47,843
Nov 11, 20250.870.880.850.850.85-2.30%90,173
Nov 10, 20250.890.890.870.870.87-1.14%44,064
Nov 7, 20250.900.900.880.880.88-2,332
Nov 6, 20250.900.900.880.880.88-1.68%113,269
Nov 5, 20250.900.900.900.900.90-21,868
Nov 4, 20250.900.910.880.900.90-0.56%92,097
Nov 3, 20250.900.920.900.900.900.56%82,258
Oct 31, 20250.920.930.900.900.90-0.56%39,775
Oct 30, 20250.930.960.900.900.90-1.64%202,364
Oct 29, 20250.920.920.910.920.92-83,850
Oct 28, 20250.920.920.910.920.92-0.54%45,708
Oct 27, 20250.970.970.910.920.92-1.08%118,258
Oct 24, 20250.950.970.930.930.933.33%267,836
Oct 23, 20250.890.910.890.900.901.12%67,903
Oct 22, 20250.890.900.890.890.89-0.56%39,667
Oct 21, 20250.910.910.890.900.90-0.56%51,052
Oct 20, 20250.910.910.900.900.90-0.55%84,789
Oct 17, 20250.900.920.900.910.91-0.55%50,633
Oct 16, 20250.920.920.900.910.91-1.09%26,211
Oct 15, 20250.940.940.910.920.92-0.54%100,788
Oct 14, 20250.960.960.920.930.93-2.12%157,997