Dusk Group Limited Historical Data - DSK | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Dusk Group Limited (DSK)
Dusk Group Limited (DSK) Historical

Dusk Group Limited (DSK)

0.80

-0.005

( -0.62% )

Updated: 22:58:42

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.015	-1.84049079755	0.815	0.845	0.775	170080	0.80314987	DE
4	0.05	6.66666666667	0.75	0.88	0.74	243616	0.78965122	DE
12	-0.22	-21.568627451	1.02	1.05	0.73	226593	0.84263045	DE
26	-0.13	-13.9784946237	0.93	1.095	0.73	179519	0.89685642	DE
52	-0.73	-47.7124183007	1.53	1.715	0.73	174325	0.99945972	DE
156	-2.65	-76.8115942029	3.45	4.07	0.73	171028	2.13919035	DE
260	-0.805	-50.1557632399	1.605	4.07	0.73	190732	2.1983681	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713852900	0.805	0.005	0.63	0.8	0.805	0.8	128731
1713766500	0.8	0	0.00	0.795	0.805	0.79	129477
1713507300	0.8	0	0.00	0.79	0.8	0.785	336482
1713420900	0.8	-0.015	-1.84	0.845	0.845	0.775	169206
1713334500	0.8149999	0.0049999	0.62	0.8	0.8199999	0.795	105258
1713248100	0.81	-0.01	-1.22	0.8149999	0.8149999	0.79	109978
1713161700	0.8199999	-0.03	-3.53	0.85	0.85	0.8	76043
1712902500	0.85	0.01	1.19	0.85	0.85	0.83	74312
1712816100	0.84	0	0.00	0.835	0.85	0.83	175821
1712729700	0.84	0.0200001	2.44	0.83	0.845	0.8199999	80877
1712643300	0.8199999	0.0149999	1.86	0.805	0.825	0.805	21170
1712556900	0.805	0	0.00	0.835	0.835	0.805	30095
1712294100	0.805	0.015	1.90	0.77	0.81	0.76	124570
1712207700	0.79	-0.005	-0.63	0.785	0.8149999	0.785	26567
1712121300	0.795	-0.005	-0.63	0.805	0.88	0.795	384951
1712034900	0.8	0.035	4.58	0.77	0.81	0.75	991565
1711602900	0.765	0.01	1.32	0.77	0.775	0.75	446908
1711516500	0.755	0.01	1.34	0.75	0.77	0.74	459965
1711430100	0.745	-0.005	-0.67	0.75	0.76	0.74	428325
1711343700	0.75	0.01	1.35	0.745	0.75	0.74	85728
1711084500	0.74	0.005	0.68	0.74	0.755	0.74	81610
1710998100	0.735	0	0.00	0.735	0.75	0.735	38012
1710911700	0.735	-0.015	-2.00	0.75	0.75	0.735	157077
1710825300	0.75	0.005	0.67	0.75	0.75	0.74	95503
1710738900	0.745	-0.005	-0.67	0.75	0.75	0.74	22228
1710479700	0.75	0	0.00	0.75	0.75	0.735	78125
1710393300	0.75	0.005	0.67	0.75	0.76	0.74	175250
1710306900	0.745	0.01	1.36	0.735	0.755	0.735	285937
1710220500	0.735	-0.025	-3.29	0.76	0.765	0.73	385137
1710134100	0.76	-0.02	-2.56	0.78	0.78	0.745	329877
1709874900	0.78	-0.025	-3.11	0.8	0.8	0.775	474812
1709788500	0.805	0.005	0.63	0.81	0.8199999	0.8	313841
1709702100	0.8	-0.015	-1.84	0.8149999	0.8199999	0.8	347657
1709615700	0.8149999	-0.035	-4.12	0.85	0.85	0.805	563938
1709529300	0.85	0	0.00	0.85	0.87	0.845	129154
1709270100	0.85	0.02	2.41	0.83	0.85	0.83	488797
1709183700	0.83	0.005	0.61	0.8199999	0.83	0.81	276860
1709097300	0.825	-0.015	-1.79	0.83	0.835	0.8199999	165129
1709010900	0.84	-0.02	-2.33	0.85	0.85	0.83	256340
1708924500	0.86	-0.04	-4.44	0.88	0.885	0.845	329456
1708665300	0.9	-0.09	-9.09	0.99	0.99	0.88	1208032
1708578900	0.99	-0.005	-0.50	1	1.01	0.99	145243
1708492500	0.995	-0.005	-0.50	1	1.01	0.99	135466
1708406100	1	0	0.00	1.01	1.02	1	34090
1708319700	1	-0.015	-1.48	1	1.01	1	53187
1708060500	1.0149999	-0.02	-1.93	1.02	1.025	1.01	61272
1707974100	1.035	0.02	1.97	1.0149999	1.035	1.01	97180
1707887700	1.0149999	-0.02	-1.93	1.035	1.04	1.01	97072
1707801300	1.035	0.01	1.47	1.0149999	1.05	1.0149999	184555
1707714900	1.02	0.03	2.51	1.0149999	1.045	1.0149999	156075
1707455700	0.995	-0.015	-1.49	1.01	1.0149999	0.99	78047
1707369300	1.01	0.02	1.51	0.99	1.025	0.99	82308
1707282900	0.995	0.015	1.53	0.99	1.0149999	0.99	145668
1707196500	0.98	0.01	1.03	0.99	0.99	0.96	98910
1707110100	0.97	0	0.00	0.96	0.98	0.94	195698
1706850900	0.97	0	0.00	0.975	0.975	0.955	252083
1706764500	0.97	-0.0075	-0.77	0.98	0.98	0.955	79728
1706678100	0.9775	-0.0375	-3.69	1.02	1.02	0.9775	209860
1706591700	1.0149999	-0.02	-1.46	1.02	1.03	0.995	379389
1706505300	1.03	0.01	0.98	1.02	1.0375	1.01	105674
1706159700	1.02	-0.01	-0.49	1.025	1.025	0.99	106078
1706073300	1.025	0.02	2.50	1	1.025	0.98	111693

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions