DSK

Dusk Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Dusk Group Limited DSK Australian Stock Exchange Ordinary Share AU0000109662
  Price Change Change Percent Stock Price Last Traded
0.01 0.34% 2.99 02:27:00
Open Price Low Price High Price Close Price Prev Close
2.99 2.96 2.99 2.99 2.98
more quote information »

DSK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.943.092.872.98234,8130.051.7%
1 Month3.003.092.732.92192,905-0.01-0.33%
3 Months2.193.292.192.74313,4620.8036.53%
6 Months1.6053.291.5752.32322,4171.3986.29%
1 Year1.6053.291.5752.32322,4171.3986.29%
3 Years1.6053.291.5752.32322,4171.3986.29%
5 Years1.6053.291.5752.32322,4171.3986.29%

DSK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2021 2.99 0.01 0.34% 2.99 2.99 2.96 96,594
Apr 08 2021 2.98 -0.01 -0.33% 2.99 2.99 2.97 50,536
Apr 07 2021 2.99 -0.01 -0.33% 2.99 3.01 2.97 148,148
Apr 06 2021 3.00 0.04 1.35% 2.96 3.09 2.95 240,886
Apr 01 2021 2.96 0.05 1.72% 2.94 3.00 2.87 315,406
Mar 31 2021 2.91 0.07 2.46% 2.83 2.92 2.81 143,004
Mar 30 2021 2.84 -0.06 -2.07% 2.90 2.90 2.73 236,076
Mar 29 2021 2.90 -0.04 -1.19% 2.94 2.94 2.85 80,447
Mar 26 2021 2.935 -0.02 -0.51% 2.96 2.99 2.88 137,879
Mar 25 2021 2.95 0.00 0.0% 2.96 2.98 2.93 57,296
Mar 24 2021 2.95 -0.01 -0.34% 2.96 2.99 2.92 127,955
Mar 23 2021 2.96 0.11 3.86% 2.89 2.97 2.86 238,369
Mar 22 2021 2.85 0.00 0.0% 2.85 2.85 2.85 0.00
Mar 19 2021 2.85 0.00 0.0% 2.85 2.85 2.85 0.00
Mar 18 2021 2.85 -0.03 -1.04% 2.88 2.91 2.85 99,472
Mar 17 2021 2.88 -0.04 -1.37% 2.93 2.94 2.85 164,734
Mar 16 2021 2.92 0.01 0.34% 2.95 2.98 2.91 159,859
Mar 15 2021 2.91 0.04 1.39% 2.96 2.97 2.88 255,216
Mar 12 2021 2.87 -0.07 -2.38% 2.85 2.92 2.84 411,030
Mar 11 2021 2.94 0.00 0.0% 3.00 3.05 2.92 270,698
See More Historical Prices ยป
Your Recent History
ASX
DSK
Dusk
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210411 03:55:54