Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

DSK Dusk Group Limited

0.75

-0.025 (-3.23%)

May 10 2024 - Closed

Delayed by 20 minutes

DSK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	0.775	-0.005	-0.64%	0.78	0.79	0.7625	142,965
May 08 2024	0.78	0.00	0.00%	0.78	0.79	0.775	25,001
May 07 2024	0.78	0.00	0.00%	0.78	0.79	0.775	82,904
May 06 2024	0.78	-0.01	-1.27%	0.79	0.795	0.775	174,841
May 03 2024	0.79	0.005	0.64%	0.78	0.79	0.78	4,730
May 02 2024	0.785	0.005	0.64%	0.78	0.785	0.78	52,727
May 01 2024	0.78	0.00	0.00%	0.795	0.795	0.78	50,752
Apr 30 2024	0.78	-0.02	-2.50%	0.79	0.80	0.78	137,751
Apr 29 2024	0.80	0.00	0.00%	0.80	0.82	0.795	39,951
Apr 26 2024	0.80	0.00	0.00%	0.80	0.815	0.80	45,601
Apr 24 2024	0.80	-0.005	-0.62%	0.805	0.81	0.80	70,932
Apr 23 2024	0.805	0.005	0.63%	0.80	0.805	0.80	128,731
Apr 22 2024	0.80	0.00	0.00%	0.795	0.805	0.79	129,477
Apr 19 2024	0.80	0.00	0.00%	0.79	0.80	0.785	336,482
Apr 18 2024	0.80	-0.015	-1.84%	0.845	0.845	0.775	169,206
Apr 17 2024	0.815	0.005	0.62%	0.80	0.82	0.795	105,258
Apr 16 2024	0.81	-0.01	-1.22%	0.815	0.815	0.79	109,978
Apr 15 2024	0.82	-0.03	-3.53%	0.85	0.85	0.80	76,043
Apr 12 2024	0.85	0.01	1.19%	0.85	0.85	0.83	74,312
Apr 11 2024	0.84	0.00	0.00%	0.835	0.85	0.83	175,821
Apr 10 2024	0.84	0.02	2.44%	0.83	0.845	0.82	80,877
Apr 09 2024	0.82	0.015	1.86%	0.805	0.825	0.805	21,170
Apr 08 2024	0.805	0.00	0.00%	0.835	0.835	0.805	30,095
Apr 05 2024	0.805	0.015	1.90%	0.77	0.81	0.76	124,570
Apr 04 2024	0.79	-0.005	-0.63%	0.785	0.815	0.785	26,567
Apr 03 2024	0.795	-0.005	-0.63%	0.805	0.88	0.795	384,951
Apr 02 2024	0.80	0.035	4.58%	0.77	0.81	0.75	991,565
Mar 28 2024	0.765	0.01	1.32%	0.77	0.775	0.75	446,908
Mar 27 2024	0.755	0.01	1.34%	0.75	0.77	0.74	459,965
Mar 26 2024	0.745	-0.005	-0.67%	0.75	0.76	0.74	428,325
Mar 25 2024	0.75	0.01	1.35%	0.745	0.75	0.74	85,728
Mar 22 2024	0.74	0.005	0.68%	0.74	0.755	0.74	81,610
Mar 21 2024	0.735	0.00	0.00%	0.735	0.75	0.735	38,012
Mar 20 2024	0.735	-0.015	-2.00%	0.75	0.75	0.735	157,077
Mar 19 2024	0.75	0.005	0.67%	0.75	0.75	0.74	95,503
Mar 18 2024	0.745	-0.005	-0.67%	0.75	0.75	0.74	22,228
Mar 15 2024	0.75	0.00	0.00%	0.75	0.75	0.735	78,125
Mar 14 2024	0.75	0.005	0.67%	0.75	0.76	0.74	175,250
Mar 13 2024	0.745	0.01	1.36%	0.735	0.755	0.735	285,937
Mar 12 2024	0.735	-0.025	-3.29%	0.76	0.765	0.73	385,137
Mar 11 2024	0.76	-0.02	-2.56%	0.78	0.78	0.745	329,877
Mar 08 2024	0.78	-0.025	-3.11%	0.80	0.80	0.775	474,812
Mar 07 2024	0.805	0.005	0.63%	0.81	0.82	0.80	313,841
Mar 06 2024	0.80	-0.015	-1.84%	0.815	0.82	0.80	347,657
Mar 05 2024	0.815	-0.035	-4.12%	0.85	0.85	0.805	563,938
Mar 04 2024	0.85	0.00	0.00%	0.85	0.87	0.845	129,154
Mar 01 2024	0.85	0.02	2.41%	0.83	0.85	0.83	488,797
Feb 29 2024	0.83	0.005	0.61%	0.82	0.83	0.81	276,860
Feb 28 2024	0.825	-0.015	-1.79%	0.83	0.835	0.82	165,129
Feb 27 2024	0.84	-0.02	-2.33%	0.85	0.85	0.83	256,340
Feb 26 2024	0.86	-0.04	-4.44%	0.88	0.885	0.845	329,456
Feb 23 2024	0.90	-0.09	-9.09%	0.99	0.99	0.88	1,208,032
Feb 22 2024	0.99	-0.005	-0.50%	1.00	1.01	0.99	145,243
Feb 21 2024	0.995	-0.005	-0.50%	1.00	1.01	0.99	135,466
Feb 20 2024	1.00	0.00	0.00%	1.01	1.02	1.00	34,090
Feb 19 2024	1.00	-0.015	-1.48%	1.00	1.01	1.00	53,187
Feb 16 2024	1.015	-0.02	-1.93%	1.02	1.025	1.01	61,272
Feb 15 2024	1.035	0.02	1.97%	1.015	1.035	1.01	97,180
Feb 14 2024	1.015	-0.02	-1.93%	1.035	1.04	1.01	97,072
Feb 13 2024	1.035	0.01	1.47%	1.015	1.05	1.015	184,555
Feb 12 2024	1.02	0.03	2.51%	1.015	1.045	1.015	156,075
Feb 09 2024	0.995	-0.015	-1.49%	1.01	1.015	0.99	78,047

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