Skip to main content
DataWorks Group Limited (ASX:DWG)
Australia flag Australia · Delayed Price · Currency is AUD
0.150
-0.018 (-10.45%)
At close: Mar 6, 2026

DataWorks Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.160.170.140.150.15-10.45%111,027
Mar 5, 20260.180.180.160.170.171.52%10,269
Mar 4, 20260.170.180.160.170.17-5.71%120,360
Mar 3, 20260.190.190.180.180.18-10.26%105,481
Mar 2, 20260.190.200.190.200.202.63%20,699
Feb 27, 20260.190.200.190.190.195.56%58,243
Feb 26, 20260.190.190.180.180.18-31,821
Feb 25, 20260.190.190.180.180.18-2.70%54,586
Feb 24, 20260.190.190.190.190.19-32,616
Feb 23, 20260.210.220.190.190.19-9.76%147,454
Feb 20, 20260.190.210.190.210.2110.81%1,383,130
Feb 19, 20260.180.190.180.190.195.71%229,679
Feb 18, 20260.180.190.170.180.18-2.78%511,189
Feb 17, 20260.180.180.180.180.185.88%129,067
Feb 16, 20260.170.180.170.170.173.03%111,524
Feb 13, 20260.170.170.170.170.17-2.94%17,918
Feb 12, 20260.180.180.170.170.17-2.86%57,318
Feb 11, 20260.180.180.180.180.182.94%14,362
Feb 10, 20260.170.180.170.170.17-2.86%24,325
Feb 9, 20260.180.180.180.180.18-215,833
Feb 6, 20260.200.200.180.180.18-10.26%295,234
Feb 5, 20260.190.200.190.200.202.63%328,781
Feb 4, 20260.180.240.180.190.1926.67%2,261,179
Jan 30, 20260.140.150.130.150.1511.11%443,669
Jan 29, 20260.150.150.140.140.14-15.62%60,000
Jan 28, 20260.160.160.160.160.16-25,009
Jan 27, 20260.170.170.160.160.16-3.03%188,506
Jan 23, 20260.170.170.170.170.17-2.94%39,164
Jan 22, 20260.170.170.170.170.173.03%500
Jan 21, 20260.170.170.170.170.17-8.33%22,784
Jan 20, 20260.190.190.180.180.18-5.26%62,996
Jan 19, 20260.170.200.150.190.1915.15%347,803
Jan 16, 20260.150.170.150.170.1717.86%48,031
Jan 15, 20260.130.190.130.140.1412.00%768,867
Jan 14, 20260.130.130.120.130.138.70%809,442
Jan 13, 20260.110.120.110.120.124.55%784,938
Jan 12, 20260.100.110.100.110.1111.11%66,954
Jan 9, 20260.100.100.100.100.10-339,667
Jan 8, 20260.100.100.100.100.107.61%50,000
Jan 7, 20260.090.090.090.090.092.22%550,245
Jan 6, 20260.090.090.090.090.09-2.17%10,483
Jan 5, 20260.090.090.090.090.09-97,103
Jan 2, 20260.090.090.090.090.092.22%17,133
Dec 30, 20250.090.090.090.090.09-7,093
Dec 24, 20250.090.090.090.090.09-12,258
Dec 22, 20250.080.090.080.090.0926.76%519,236
Dec 19, 20250.070.070.070.070.07-8.97%33,468
Dec 18, 20250.070.080.070.080.084.00%453,160
Dec 17, 20250.090.100.070.080.0838.89%4,631,629
Dec 16, 20250.050.050.050.050.05-50,148
Dec 15, 20250.050.050.050.050.05-100,000
Dec 12, 20250.050.050.050.050.0520.00%114,406
Dec 11, 20250.060.060.050.050.05-19.64%45,251
Dec 2, 20250.060.060.060.060.06-7,500
Nov 28, 20250.060.060.060.060.06-2,905
Nov 26, 20250.060.060.060.060.06-454,568
Nov 25, 20250.060.060.060.060.06-75,025
Nov 18, 20250.060.060.060.060.06-2,500
Nov 17, 20250.060.060.060.060.06-9
Nov 6, 20250.060.060.060.060.06-1.75%1,269
Nov 4, 20250.060.060.060.060.06-5.79%87,620
Oct 31, 20250.060.060.060.060.06-2.42%38,595
Oct 29, 20250.070.070.060.060.06-7.46%105,646
Oct 28, 20250.070.070.070.070.07-1.47%300
Oct 27, 20250.070.070.070.070.07-218,125
Oct 22, 20250.070.070.070.070.07-2.86%4,444
Oct 21, 20250.070.070.070.070.07-11,351
Oct 17, 20250.070.070.070.070.07-4.11%116,153
Oct 13, 20250.070.070.070.070.07-112,802
Oct 10, 20250.070.070.070.070.07-3,918
Oct 9, 20250.070.070.070.070.07-15,000
Oct 8, 20250.070.070.070.070.071.39%608
Oct 6, 20250.070.070.070.070.071.41%12,500
Oct 3, 20250.070.070.070.070.071.43%58,209
Sep 30, 20250.080.080.070.070.07-6.67%134,669
Sep 29, 20250.080.080.080.080.08-416
Sep 26, 20250.080.080.080.080.08-22,641
Sep 25, 20250.090.090.080.080.08-16.67%578
Sep 24, 20250.090.090.090.090.09-47,505
Sep 23, 20250.080.090.080.090.0920.00%40,000
Sep 19, 20250.080.080.080.080.087.14%11,250
Sep 18, 20250.070.070.070.070.077.69%134,650
Sep 17, 20250.070.070.070.070.07-1,425
Sep 16, 20250.070.070.070.070.07-1,236
Sep 15, 20250.070.070.070.070.07-102,845
Sep 12, 20250.070.070.070.070.07-1,237
Sep 10, 20250.070.070.070.070.07-279
Sep 9, 20250.070.070.070.070.07-7,466
Sep 8, 20250.060.070.060.070.078.33%35,663