Skip to main content
Dusk Group Limited (ASX:DSK)
Australia flag Australia · Delayed Price · Currency is AUD
0.785
-0.020 (-2.48%)
Apr 29, 2026, 1:54 PM AEST

Dusk Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.800.800.770.79--1.25%101,163
Apr 27, 20260.770.800.770.800.803.23%36,548
Apr 24, 20260.780.790.780.780.78-0.64%50,425
Apr 23, 20260.780.780.780.780.78-2.50%101,514
Apr 22, 20260.790.800.780.800.801.27%64,968
Apr 21, 20260.780.790.780.790.791.28%81,588
Apr 20, 20260.780.790.780.780.78-1.89%149,862
Apr 17, 20260.790.800.790.800.80-46,478
Apr 16, 20260.820.830.800.800.80-39,078
Apr 15, 20260.810.820.780.800.80-3.64%79,964
Apr 14, 20260.780.840.780.830.835.77%485,935
Apr 13, 20260.790.790.780.780.78-1.27%69,012
Apr 10, 20260.790.800.790.790.79-0.63%38,133
Apr 9, 20260.800.800.780.800.800.63%85,953
Apr 8, 20260.780.800.780.790.79-0.63%169,729
Apr 7, 20260.800.800.790.800.80-0.63%231,655
Apr 2, 20260.800.810.800.800.80-80,389
Apr 1, 20260.790.810.790.800.801.27%64,005
Mar 31, 20260.800.800.790.790.79-1.25%194,962
Mar 30, 20260.790.830.790.800.80-68,650
Mar 27, 20260.800.830.800.800.80-145,370
Mar 26, 20260.780.810.780.800.801.27%135,649
Mar 25, 20260.780.800.780.790.791.94%52,510
Mar 24, 20260.780.780.780.780.78-1.27%108,309
Mar 23, 20260.790.800.790.790.79-2.48%85,994
Mar 20, 20260.780.810.780.810.811.90%131,558
Mar 19, 20260.790.800.780.790.79-0.63%136,832
Mar 18, 20260.800.800.790.800.80-1.85%82,242
Mar 17, 20260.790.810.790.810.811.89%76,787
Mar 16, 20260.790.800.780.800.801.27%188,668
Mar 13, 20260.800.800.790.790.79-1.88%133,750
Mar 12, 20260.800.820.800.800.80-3.03%234,281
Mar 11, 20260.820.840.820.830.83-6.78%211,322
Mar 10, 20260.900.900.850.890.89-4.84%155,345
Mar 9, 20260.900.940.890.930.892.76%191,714
Mar 6, 20260.900.940.900.910.87-0.55%188,247
Mar 5, 20260.910.940.910.910.87-2.15%253,110
Mar 4, 20260.920.940.910.930.89-1.06%178,855
Mar 3, 20260.920.940.920.940.90-0.53%124,621
Mar 2, 20260.920.970.910.950.901.07%383,141
Feb 27, 20260.910.940.910.940.891.08%142,583
Feb 26, 20260.920.940.920.930.89-3.14%225,192
Feb 25, 20260.950.970.940.960.910.53%151,339
Feb 24, 20260.971.000.950.950.91-2.06%207,754
Feb 23, 20260.991.000.970.970.931.57%77,590
Feb 20, 20261.021.020.950.960.91-4.02%274,532
Feb 19, 20260.981.020.971.000.952.05%273,375
Feb 18, 20260.970.990.970.980.931.56%81,987
Feb 17, 20260.950.960.950.960.922.13%141,780
Feb 16, 20260.940.960.910.940.902.73%337,426
Feb 13, 20260.900.950.900.920.885.17%1,058,100
Feb 12, 20260.870.880.860.870.830.58%20,542
Feb 11, 20260.900.900.870.870.83-1.70%54,357
Feb 10, 20260.850.880.850.880.843.53%82,257
Feb 9, 20260.850.850.840.850.811.19%20,803
Feb 6, 20260.880.880.840.840.80-1.18%80,713
Feb 5, 20260.860.860.850.850.81-1.73%26,345
Feb 4, 20260.880.880.860.870.83-0.57%3,792
Feb 3, 20260.850.880.850.870.832.96%90,983
Feb 2, 20260.870.880.850.850.81-2.31%29,344
Jan 30, 20260.870.870.860.870.83-0.29%52,054
Jan 29, 20260.870.880.870.870.83-0.86%57,571
Jan 28, 20260.900.910.880.880.84-2.78%44,810
Jan 27, 20260.900.920.900.900.86-65,534
Jan 23, 20260.850.900.850.900.865.88%133,774
Jan 22, 20260.860.860.850.850.81-1.73%63,068
Jan 21, 20260.900.900.840.870.83-2.81%73,937
Jan 20, 20260.900.900.880.890.85-1.11%72,649
Jan 19, 20260.940.940.900.900.86-4.26%93,835
Jan 16, 20260.920.940.910.940.902.17%25,070
Jan 15, 20260.900.920.890.920.882.22%106,653
Jan 14, 20260.890.900.880.900.861.12%35,874
Jan 13, 20260.890.890.870.890.851.14%33,892
Jan 12, 20260.890.900.880.880.842.33%44,399
Jan 9, 20260.870.900.860.860.82-136,588
Jan 8, 20260.860.870.860.860.821.18%60,994
Jan 7, 20260.850.860.850.850.810.59%46,406
Jan 6, 20260.850.860.850.850.81-0.59%77,872
Jan 5, 20260.830.850.820.850.812.41%95,110
Jan 2, 20260.770.830.770.830.797.79%268,479
Dec 31, 20250.780.780.770.770.74-1.28%108,088
Dec 30, 20250.780.780.780.780.750.65%67,955
Dec 29, 20250.780.780.780.780.74-0.64%56,952
Dec 24, 20250.780.780.770.780.750.65%41,636
Dec 23, 20250.780.780.770.780.74-157,563
Dec 22, 20250.780.780.770.780.74-0.64%74,248
Dec 19, 20250.780.780.780.780.751.30%139,345
Dec 18, 20250.780.780.770.770.74-0.65%83,036
Dec 17, 20250.770.780.760.780.741.97%48,833
Dec 16, 20250.790.790.760.760.73-3.18%165,235
Dec 15, 20250.790.800.790.790.750.64%65,929
Dec 12, 20250.790.790.780.780.75-1.27%127,965
Dec 11, 20250.790.790.780.790.761.28%55,040
Dec 10, 20250.790.790.780.780.75-1.27%207,806
Dec 9, 20250.790.790.790.790.76-91,459
Dec 8, 20250.800.810.790.790.76-1.25%35,090
Dec 5, 20250.800.800.800.800.77-21,682
Dec 4, 20250.800.810.800.800.77-98,533
Dec 3, 20250.830.830.800.800.77-2.44%134,218
Dec 2, 20250.830.830.810.820.78-1.20%108,128