UK markets close in 7 hours 4 minutes

Dusk Group Limited (DSK.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.5900-0.0150 (-2.48%)
At close: 03:59PM AEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20240.58500.60000.58000.59000.590067,947
25 Jun 20240.59500.62000.58500.60500.605083,080
24 Jun 20240.63500.64000.57000.60000.6000180,372
21 Jun 20240.64000.65000.63000.65000.650088,922
20 Jun 20240.64500.65500.64000.65000.650041,679
19 Jun 20240.65500.65500.63000.64500.645071,369
18 Jun 20240.64500.65000.63000.64500.645054,551
17 Jun 20240.65500.65500.65000.65500.655029,165
14 Jun 20240.64500.67500.63500.67500.675019,197
13 Jun 20240.64000.64500.64000.64500.645012,234
12 Jun 20240.63500.64000.63500.63500.63506,495
11 Jun 20240.65500.65500.62500.63500.635040,937
07 Jun 20240.67000.68000.65500.66000.660028,306
06 Jun 20240.66500.67500.66000.67000.670017,872
05 Jun 20240.67500.68000.67000.68000.680015,707
04 Jun 20240.69000.69500.68000.69000.69009,685
03 Jun 20240.67500.70000.67500.69500.695030,497
31 May 20240.69000.70000.67000.68000.680039,413
30 May 20240.70000.70000.69500.70000.70004,597
29 May 20240.70000.70000.69000.70000.70009,539
28 May 20240.71500.72000.70000.70500.70508,578
27 May 20240.74000.75000.71000.72000.72009,265
24 May 20240.73000.74000.72000.73000.730022,335
23 May 20240.72000.73000.70500.72500.725039,019
22 May 20240.75000.76000.72000.72000.720044,020
21 May 20240.75000.75000.74500.75000.750024,844
20 May 20240.78500.78500.74500.75500.755012,817
17 May 20240.77500.77500.77000.77000.77002,565
16 May 20240.77500.78500.77000.77000.77009,527
15 May 20240.78000.79000.77000.77000.770010,873
14 May 20240.76500.77500.76000.76500.765014,057
13 May 20240.76000.77500.75500.77500.775045,570
10 May 20240.79000.79000.75500.76000.760047,705
09 May 20240.79000.79000.76500.77500.775012,735
08 May 20240.77500.78500.77500.78000.780011,231
07 May 20240.78000.78500.77500.78000.780013,805
06 May 20240.78000.79500.77500.78000.780016,889
03 May 20240.78000.79000.78000.79000.79004,562
02 May 20240.78500.78500.78000.78000.78004,358
01 May 20240.78500.79000.78000.78000.78006,991
30 Apr 20240.80000.80000.78000.79000.790025,591
29 Apr 20240.81000.81500.79500.81000.810011,172
26 Apr 20240.81000.81000.80000.80000.80004,138
24 Apr 20240.81000.81000.80000.80000.800014,951
23 Apr 20240.80000.80500.80000.80500.805012,586
22 Apr 20240.79000.80000.79000.80000.80004,310
19 Apr 20240.78500.80000.78500.79500.795014,966
18 Apr 20240.83000.84000.78000.80000.800025,212
17 Apr 2024------
16 Apr 20240.80000.81000.79000.81000.81009,480
15 Apr 20240.83000.83500.80500.82000.82002,901
12 Apr 20240.83500.85000.83000.84500.845025,073
11 Apr 20240.83500.85500.83500.84000.840025,381
10 Apr 20240.83000.84000.82000.83500.83508,940
09 Apr 20240.82000.82500.81000.82500.82501,386
08 Apr 20240.82500.83500.80000.81000.810023,340
05 Apr 20240.76500.81000.76500.80500.80507,316
04 Apr 20240.80000.81000.79000.79000.79002,894
03 Apr 20240.82500.88000.79500.80000.800085,265
02 Apr 20240.75000.81000.75000.80000.800052,047
28 Mar 20240.77000.77000.75000.76000.760014,352
27 Mar 20240.75000.77500.74500.76000.7600224,433
26 Mar 20240.74500.76500.73500.74500.745055,803
25 Mar 20240.75000.75500.74500.75000.750011,120
22 Mar 20240.75000.75500.74000.75000.750015,899
21 Mar 20240.74000.75000.73500.74000.740013,723
20 Mar 20240.75000.75000.73500.74000.740014,449
19 Mar 20240.74500.75000.74000.75000.750015,483
18 Mar 20240.75000.75000.74000.74500.74507,844
15 Mar 20240.74500.74500.73500.74500.74509,941
14 Mar 20240.74500.75500.74000.75000.750019,253
13 Mar 20240.73500.75500.73500.74500.745017,425
12 Mar 20240.75000.76500.73000.74000.740039,643
11 Mar 20240.75500.77500.75000.76000.760072,076
11 Mar 20240.025 Dividend
08 Mar 20240.79000.79500.78000.78500.760048,222
07 Mar 20240.81000.81500.80000.80500.779483,762
06 Mar 20240.81500.82000.80000.80000.774557,486
05 Mar 20240.84500.85000.80500.81500.789057,637
04 Mar 20240.86000.86500.84500.84500.818111,887
01 Mar 20240.83000.85500.83000.84500.818127,649
29 Feb 20240.82500.83000.81000.82500.798738,071
28 Feb 20240.82500.83500.82000.82500.798715,429
27 Feb 20240.84000.84500.83500.83500.80846,693
26 Feb 20240.87000.88500.84500.86000.832648,229
23 Feb 20240.89000.89000.88500.88500.85684,540
22 Feb 20241.00501.01000.98500.98500.953633,098
21 Feb 20241.00001.01000.99001.00000.968231,480
20 Feb 20241.02001.02001.00001.00500.97307,126
19 Feb 20241.01001.01001.00001.00500.97307,385
16 Feb 20241.01501.02501.01001.01500.98275,664
15 Feb 20241.01501.02501.01501.02500.99249,052
14 Feb 20241.03001.04001.01001.01000.977813,565
13 Feb 20241.02001.05501.02001.03501.002028,654
12 Feb 20241.03001.04501.01501.01500.982717,060
09 Feb 20241.00001.01000.98501.00500.973013,554
08 Feb 20241.01001.02000.98501.00500.973014,119
07 Feb 20241.01001.01001.00001.01000.977857,264
06 Feb 20240.98000.99000.97000.98000.948810,156
05 Feb 20240.94000.97500.94000.96500.93433,783
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...