ASX - Delayed Quote
AUD
Desane Group Holdings Limited (DGH.AX)
0.8000
0.0000
(0.00%)
At close: 4:10:21 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
0.8000
0.8050
0.8000
0.8000
0.8000
55,468
Nov 9, 2026
0.7900
0.8000
0.7900
0.8000
0.8000
16,840
Nov 6, 2026
0.7900
0.7900
0.7900
0.7900
0.7900
-
Nov 5, 2026
0.7900
0.7900
0.7900
0.7900
0.7900
-
Nov 4, 2026
0.7900
0.7900
0.7900
0.7900
0.7900
-
Nov 3, 2026
0.7900
0.7900
0.7900
0.7900
0.7900
-
Nov 2, 2026
0.7900
0.7900
0.7900
0.7900
0.7900
-
Oct 30, 2026
0.7900
0.7900
0.7900
0.7900
0.7900
-
Oct 29, 2026
0.7900
0.7900
0.7900
0.7900
0.7900
-
Oct 28, 2026
0.7900
0.7900
0.7900
0.7900
0.7900
-
Oct 27, 2026
0.7900
0.7900
0.7900
0.7900
0.7900
2,700
Oct 26, 2026
0.7400
0.7400
0.7400
0.7400
0.7400
-
Oct 23, 2026
0.7400
0.7400
0.7400
0.7400
0.7400
-
Oct 22, 2026
0.7400
0.7400
0.7400
0.7400
0.7400
-
Oct 21, 2026
0.7400
0.7400
0.7400
0.7400
0.7400
-
Oct 20, 2026
0.7400
0.7400
0.7400
0.7400
0.7400
-
Oct 19, 2026
0.7400
0.7400
0.7400
0.7400
0.7400
-
Oct 16, 2026
0.7400
0.7400
0.7400
0.7400
0.7400
-
Oct 15, 2026
0.7400
0.7400
0.7400
0.7400
0.7400
-
Oct 14, 2026
0.7400
0.7400
0.7400
0.7400
0.7400
-
Oct 13, 2026
0.7400
0.7400
0.7400
0.7400
0.7400
-
Oct 12, 2026
0.7400
0.7400
0.7400
0.7400
0.7400
-
Oct 9, 2026
0.7400
0.7400
0.7400
0.7400
0.7400
-
Oct 8, 2026
0.7400
0.7400
0.7400
0.7400
0.7400
-
Oct 7, 2026
0.7400
0.7400
0.7400
0.7400
0.7400
-
Oct 6, 2026
0.7400
0.7400
0.7400
0.7400
0.7400
-
Oct 5, 2026
0.7400
0.7400
0.7400
0.7400
0.7400
-
Oct 2, 2026
0.7400
0.7400
0.7400
0.7400
0.7400
-
Oct 1, 2026
0.7400
0.7400
0.7400
0.7400
0.7400
-
Sep 30, 2026
0.7400
0.7400
0.7400
0.7400
0.7400
-
Sep 29, 2026
0.7400
0.7400
0.7400
0.7400
0.7400
4,770
Sep 28, 2026
0.7400
0.7400
0.7400
0.7400
0.7400
2,684
Sep 25, 2026
0.7700
0.7700
0.7400
0.7400
0.7400
7,454
Sep 24, 2026
0.7700
0.7700
0.7700
0.7700
0.7700
-
Sep 23, 2026
0.7700
0.7700
0.7700
0.7700
0.7700
-
Sep 22, 2026
0.7700
0.7700
0.7700
0.7700
0.7700
-
Sep 21, 2026
0.7700
0.7700
0.7700
0.7700
0.7700
-
Sep 18, 2026
0.7700
0.7700
0.7700
0.7700
0.7700
-
Sep 17, 2026
0.7700
0.7700
0.7700
0.7700
0.7700
-
Sep 16, 2026
0.7700
0.7700
0.7700
0.7700
0.7700
203
Sep 15, 2026
0.7700
0.7700
0.7700
0.7700
0.7700
299
Sep 14, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
-
Sep 11, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
-
Sep 10, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
-
Sep 9, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
15,000
Sep 8, 2026
0.7750
0.7750
0.7750
0.7750
0.7750
5,000
Sep 7, 2026
0.7750
0.7750
0.7700
0.7700
0.7700
10,860
Sep 4, 2026
0.7800
0.7800
0.7800
0.7800
0.7800
-
Sep 3, 2026
0.7800
0.7800
0.7800
0.7800
0.7800
-
Sep 2, 2026
0.7800
0.7800
0.7800
0.7800
0.7800
-
Sep 1, 2026
0.7800
0.7800
0.7800
0.7800
0.7800
-
Aug 31, 2026
0.7800
0.7800
0.7800
0.7800
0.7800
-
Aug 28, 2026
0.7800
0.7800
0.7800
0.7800
0.7800
-
Aug 27, 2026
0.7800
0.7800
0.7800
0.7800
0.7800
-
Aug 26, 2026
0.7800
0.7800
0.7800
0.7800
0.7800
-
Aug 25, 2026
0.7800
0.7800
0.7800
0.7800
0.7800
-
Aug 24, 2026
0.7800
0.7800
0.7800
0.7800
0.7800
-
Aug 21, 2026
0.7800
0.7800
0.7800
0.7800
0.7800
-
Aug 20, 2026
0.7800
0.7800
0.7800
0.7800
0.7800
-
Aug 19, 2026
0.7800
0.7800
0.7800
0.7800
0.7800
-
Aug 18, 2026
0.7800
0.7800
0.7800
0.7800
0.7800
-
Aug 17, 2026
0.7800
0.7800
0.7800
0.7800
0.7800
-
Aug 14, 2026
0.7850
0.7850
0.7800
0.7800
0.7800
3,762
Aug 13, 2026
0.8500
0.8500
0.8500
0.8500
0.8500
2,470
Aug 12, 2026
0.8500
0.8500
0.8500
0.8500
0.8500
-
Aug 11, 2026
0.8500
0.8500
0.8500
0.8500
0.8500
-
Aug 10, 2026
0.8500
0.8500
0.8500
0.8500
0.8500
-
Aug 7, 2026
0.8500
0.8500
0.8500
0.8500
0.8500
-
Aug 6, 2026
0.8500
0.8500
0.8500
0.8500
0.8500
-
Aug 5, 2026
0.8500
0.8500
0.8500
0.8500
0.8500
-
Aug 4, 2026
0.8500
0.8500
0.8500
0.8500
0.8500
-
Aug 3, 2026
0.8500
0.8500
0.8500
0.8500
0.8500
-
Jul 31, 2026
0.8500
0.8500
0.8500
0.8500
0.8500
-
Jul 30, 2026
0.8300
0.8500
0.8300
0.8500
0.8500
5,973
Jul 29, 2026
0.8300
0.8300
0.8300
0.8300
0.8300
-
Jul 28, 2026
0.8300
0.8300
0.8300
0.8300
0.8300
-
Jul 27, 2026
0.8300
0.8300
0.8300
0.8300
0.8300
-
Jul 24, 2026
0.8300
0.8300
0.8300
0.8300
0.8300
-
Jul 23, 2026
0.8300
0.8300
0.8300
0.8300
0.8300
-
Jul 22, 2026
0.8300
0.8300
0.8300
0.8300
0.8300
-
Jul 21, 2026
0.8300
0.8300
0.8300
0.8300
0.8300
-
Jul 20, 2026
0.8300
0.8300
0.8300
0.8300
0.8300
-
Jul 17, 2026
0.8300
0.8300
0.8300
0.8300
0.8300
-
Jul 16, 2026
0.8300
0.8300
0.8300
0.8300
0.8300
25,108
Jul 15, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
-
Jul 14, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
3,219
Jul 13, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
-
Jul 10, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
550
Jul 9, 2026
0.7550
0.7550
0.7550
0.7550
0.7550
-
Jul 8, 2026
0.7550
0.7550
0.7550
0.7550
0.7550
-
Jul 7, 2026
0.7550
0.7550
0.7550
0.7550
0.7550
-
Jul 6, 2026
0.7550
0.7550
0.7550
0.7550
0.7550
-
Jul 3, 2026
0.7550
0.7550
0.7550
0.7550
0.7550
550
Jul 2, 2026
0.7500
0.7500
0.7500
0.7500
0.7500
-
Jul 1, 2026
0.7500
0.7500
0.7500
0.7500
0.7500
-
Jun 30, 2026
0.7500
0.7500
0.7500
0.7500
0.7500
-
Jun 29, 2026
0.7850
0.7850
0.7500
0.7500
0.7500
8,000
Jun 26, 2026
0.7500
0.7500
0.7500
0.7500
0.7500
-
Jun 25, 2026
0.7500
0.7500
0.7500
0.7500
0.7500
12,578
Jun 24, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
-
Jun 23, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
-
Jun 22, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
-
Jun 19, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
-
Jun 18, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
-
Jun 17, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
-
Jun 16, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
-
Jun 15, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
-
Jun 12, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
-
Jun 11, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
-
Jun 10, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
-
Jun 9, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
-
Jun 5, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
-
Jun 4, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
-
Jun 3, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
-
Jun 2, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
-
Jun 1, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
-
May 29, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
-
May 28, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
-
May 27, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
4,121
May 26, 2026
0.8050
0.8050
0.8000
0.8000
0.8000
650
May 25, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
-
May 22, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
1,061
May 21, 2026
0.8200
0.8200
0.8200
0.8200
0.8200
-
May 20, 2026
0.7900
0.8200
0.7900
0.8200
0.8200
1,091
May 19, 2026
0.8200
0.8200
0.8200
0.8200
0.8200
-
May 18, 2026
0.8200
0.8200
0.8200
0.8200
0.8200
-
May 15, 2026
0.8200
0.8200
0.8200
0.8200
0.8200
-
May 14, 2026
0.8200
0.8200
0.8200
0.8200
0.8200
-
May 13, 2026
0.8200
0.8200
0.8200
0.8200
0.8200
-
May 12, 2026
0.8200
0.8200
0.8200
0.8200
0.8200
-
May 11, 2026
0.8200
0.8200
0.8200
0.8200
0.8200
-
May 8, 2026
0.8200
0.8200
0.8200
0.8200
0.8200
-
May 7, 2026
0.8200
0.8200
0.8200
0.8200
0.8200
-
May 6, 2026
0.8200
0.8200
0.8200
0.8200
0.8200
-
May 5, 2026
0.8200
0.8200
0.8200
0.8200
0.8200
-
May 4, 2026
0.8000
0.8200
0.8000
0.8200
0.8200
6,055
May 1, 2026
0.7900
0.7900
0.7900
0.7900
0.7900
-
Apr 30, 2026
0.8000
0.8000
0.7700
0.7900
0.7900
11,346
Apr 29, 2026
0.7750
0.7750
0.7750
0.7750
0.7750
-
Apr 28, 2026
0.7750
0.7750
0.7750
0.7750
0.7750
-
Apr 27, 2026
0.7750
0.7750
0.7750
0.7750
0.7750
-
Apr 24, 2026
0.7750
0.7750
0.7750
0.7750
0.7750
-
Apr 23, 2026
0.7750
0.7750
0.7750
0.7750
0.7750
788
Apr 22, 2026
0.7700
0.7700
0.7700
0.7700
0.7700
2,928
Apr 21, 2026
0.8750
0.8750
0.8750
0.8750
0.8750
-
Apr 20, 2026
0.8750
0.8750
0.8750
0.8750
0.8750
2,327
Apr 17, 2026
0.7800
0.7800
0.7800
0.7800
0.7800
-
Apr 16, 2026
0.7800
0.7800
0.7800
0.7800
0.7800
-
Apr 15, 2026
0.7800
0.7800
0.7800
0.7800
0.7800
-
Apr 14, 2026
0.7800
0.7800
0.7800
0.7800
0.7800
-
Apr 13, 2026
0.7800
0.7800
0.7800
0.7800
0.7800
-
Apr 10, 2026
0.7800
0.7800
0.7800
0.7800
0.7800
-
Apr 9, 2026
0.7800
0.7800
0.7800
0.7800
0.7800
-
Apr 8, 2026
0.7800
0.7800
0.7800
0.7800
0.7800
-
Apr 7, 2026
0.7800
0.7800
0.7800
0.7800
0.7800
-
Apr 2, 2026
0.7800
0.7800
0.7800
0.7800
0.7800
-
Apr 1, 2026
0.7800
0.7800
0.7800
0.7800
0.7800
-
Mar 31, 2026
0.7800
0.7800
0.7800
0.7800
0.7800
-
Mar 30, 2026
0.7800
0.7800
0.7800
0.7800
0.7800
-
Mar 27, 2026
0.7800
0.7800
0.7800
0.7800
0.7800
-
Mar 26, 2026
0.7800
0.7800
0.7800
0.7800
0.7800
-
Mar 25, 2026
0.7800
0.7800
0.7800
0.7800
0.7800
-
Mar 24, 2026
0.7800
0.7800
0.7800
0.7800
0.7800
-
Mar 23, 2026
0.7800
0.7800
0.7800
0.7800
0.7800
-
Mar 20, 2026
0.7800
0.7800
0.7800
0.7800
0.7800
-
Mar 19, 2026
0.7800
0.7800
0.7800
0.7800
0.7800
-
Mar 18, 2026
0.7800
0.7800
0.7800
0.7800
0.7800
-
Mar 17, 2026
0.7800
0.7800
0.7800
0.7800
0.7800
-
Mar 16, 2026
0.7800
0.7800
0.7800
0.7800
0.7800
-
Mar 13, 2026
0.7800
0.7800
0.7800
0.7800
0.7800
-
Mar 12, 2026
0.7800
0.7800
0.7800
0.7800
0.7800
-
Mar 11, 2026
0.7800
0.7800
0.7800
0.7800
0.7800
-
Mar 10, 2026
0.7800
0.7800
0.7800
0.7800
0.7800
-
Mar 9, 2026
0.7800
0.7800
0.7800
0.7800
0.7800
-
Mar 6, 2026
0.7800
0.7800
0.7800
0.7800
0.7800
-
Mar 5, 2026
0.7800
0.7800
0.7800
0.7800
0.7800
-
Mar 4, 2026
0.7850
0.7850
0.7800
0.7800
0.7800
3,069
Mar 3, 2026
0.7850
0.7850
0.7800
0.7800
0.7800
3,876
Mar 2, 2026
0.8200
0.8200
0.8100
0.8100
0.8100
15,168
Feb 27, 2026
0.8400
0.8400
0.8400
0.8400
0.8400
-
Feb 26, 2026
0.8400
0.8400
0.8400
0.8400
0.8400
-
Feb 25, 2026
0.8400
0.8400
0.8400
0.8400
0.8400
-
Feb 24, 2026
0.7800
0.8400
0.7800
0.8400
0.8400
4,643
Feb 23, 2026
0.8450
0.8450
0.8450
0.8450
0.8450
-
Feb 20, 2026
0.8450
0.8450
0.8450
0.8450
0.8450
-
Feb 19, 2026
0.8450
0.8450
0.8450
0.8450
0.8450
713
Feb 18, 2026
0.8500
0.8500
0.8500
0.8500
0.8500
-
Feb 17, 2026
0.8500
0.8500
0.8500
0.8500
0.8500
-
Feb 16, 2026
0.8500
0.8500
0.8500
0.8500
0.8500
-
Feb 13, 2026
0.8500
0.8500
0.8500
0.8500
0.8500
-
Feb 12, 2026
0.8500
0.8500
0.8500
0.8500
0.8500
-
Feb 11, 2026
0.8500
0.8500
0.8500
0.8500
0.8500
-
Feb 10, 2026
0.8500
0.8500
0.8500
0.8500
0.8500
-
Feb 9, 2026
0.8500
0.8500
0.8500
0.8500
0.8500
-
Feb 6, 2026
0.8500
0.8500
0.8500
0.8500
0.8500
-
Feb 5, 2026
0.8500
0.8500
0.8500
0.8500
0.8500
-
Feb 4, 2026
0.8500
0.8500
0.8500
0.8500
0.8500
-
Feb 3, 2026
0.8500
0.8500
0.8500
0.8500
0.8500
-
Feb 2, 2026
0.8500
0.8500
0.8500
0.8500
0.8500
-
Jan 30, 2026
0.8500
0.8500
0.8500
0.8500
0.8500
-
Jan 29, 2026
0.8500
0.8500
0.8500
0.8500
0.8500
-
Jan 28, 2026
0.8500
0.8500
0.8500
0.8500
0.8500
-
Jan 27, 2026
0.8500
0.8500
0.8500
0.8500
0.8500
-
Jan 23, 2026
0.8500
0.8500
0.8450
0.8500
0.8500
32,390
Jan 22, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
2,918
Jan 21, 2026
0.8350
0.8350
0.8350
0.8350
0.8350
-
Jan 20, 2026
0.8500
0.8500
0.8350
0.8350
0.8350
35,747
Jan 19, 2026
0.8500
0.8500
0.8500
0.8500
0.8500
2,000
Jan 16, 2026
0.8350
0.8350
0.8350
0.8350
0.8350
-
Jan 15, 2026
0.8350
0.8350
0.8350
0.8350
0.8350
-
Jan 14, 2026
0.8350
0.8350
0.8350
0.8350
0.8350
-
Jan 13, 2026
0.8350
0.8350
0.8350
0.8350
0.8350
-
Jan 12, 2026
0.8350
0.8350
0.8350
0.8350
0.8350
-
Jan 9, 2026
0.8350
0.8350
0.8350
0.8350
0.8350
-
Jan 8, 2026
0.8350
0.8350
0.8350
0.8350
0.8350
-
Jan 7, 2026
0.8400
0.8400
0.8350
0.8350
0.8350
4,281
Jan 6, 2026
0.8350
0.8350
0.8350
0.8350
0.8350
-
Jan 5, 2026
0.8400
0.8400
0.8350
0.8350
0.8350
4,566
Jan 2, 2026
0.8400
0.8400
0.8400
0.8400
0.8400
-
Dec 31, 2025
0.8400
0.8400
0.8400
0.8400
0.8400
-
Dec 30, 2025
0.8400
0.8400
0.8400
0.8400
0.8400
-
Dec 29, 2025
0.8500
0.8500
0.8400
0.8400
0.8400
1,325
Dec 24, 2025
0.8500
0.8500
0.8500
0.8500
0.8500
-
Dec 23, 2025
0.8500
0.8500
0.8500
0.8500
0.8500
-
Dec 22, 2025
0.8500
0.8500
0.8500
0.8500
0.8500
-
Dec 19, 2025
0.8500
0.8500
0.8500
0.8500
0.8500
-
Dec 18, 2025
0.8500
0.8500
0.8500
0.8500
0.8500
-
Dec 17, 2025
0.8500
0.8500
0.8500
0.8500
0.8500
-
Dec 16, 2025
0.8500
0.8500
0.8500
0.8500
0.8500
-
Dec 15, 2025
0.8500
0.8500
0.8500
0.8500
0.8500
-
Dec 12, 2025
0.8500
0.8500
0.8500
0.8500
0.8500
-
Dec 11, 2025
0.8500
0.8500
0.8500
0.8500
0.8500
1,332
Dec 10, 2025
0.8350
0.8350
0.8350
0.8350
0.8350
336
Dec 9, 2025
0.9350
0.9350
0.9350
0.9350
0.9350
-
Dec 8, 2025
0.9350
0.9350
0.9350
0.9350
0.9350
-
Dec 5, 2025
0.9350
0.9350
0.9350
0.9350
0.9350
-
Dec 4, 2025
0.9350
0.9350
0.9350
0.9350
0.9350
-
Dec 3, 2025
0.9350
0.9350
0.9350
0.9350
0.9350
1
Dec 2, 2025
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
0.9150
0.9350
0.9150
0.9350
0.9350
854
Dec 1, 2025
0.9150
0.9200
0.9150
0.9200
0.9000
4,936
Nov 28, 2025
0.9250
0.9250
0.9250
0.9250
0.9049
3,897
Nov 27, 2025
0.8950
0.8950
0.8950
0.8950
0.8755
-
Nov 26, 2025
0.8950
0.8950
0.8950
0.8950
0.8755
1,420
Nov 25, 2025
0.8500
0.8500
0.8500
0.8500
0.8315
-
Nov 24, 2025
0.8500
0.8500
0.8500
0.8500
0.8315
1,000
Nov 21, 2025
0.8500
0.8500
0.8500
0.8500
0.8315
-
Nov 20, 2025
0.8500
0.8500
0.8500
0.8500
0.8315
-
Nov 19, 2025
0.8500
0.8500
0.8500
0.8500
0.8315
1,646
Nov 18, 2025
0.8500
0.8500
0.8500
0.8500
0.8315
-
Nov 17, 2025
0.8500
0.8500
0.8500
0.8500
0.8315
-
Nov 14, 2025
0.8750
0.8750
0.8500
0.8500
0.8315
47,744
Nov 13, 2025
0.8800
0.8800
0.8750
0.8750
0.8560
6,468
Nov 12, 2025
0.8550
0.8550
0.8550
0.8550
0.8364
-
Nov 11, 2025
0.8550
0.8550
0.8500
0.8550
0.8364
58,666
Nov 10, 2025
0.9350
0.9350
0.9350
0.9350
0.9147
351
