ASX - Delayed Quote
AUD
Dusk Group Limited (DSK.AX)
0.6850
-0.0100
(-1.44%)
At close: October 30 at 4:10:11 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
Oct 30, 2026
0.6850
0.6850
0.6800
0.6850
0.6850
26,449
Oct 30, 2026
0.6850
0.6850
0.6800
0.6850
0.6850
26,449
Oct 29, 2026
0.6950
0.6950
0.6850
0.6950
0.6950
8,846
Oct 28, 2026
0.7150
0.7150
0.6850
0.6850
0.6850
41,105
Oct 27, 2026
0.6850
0.7150
0.6800
0.7150
0.7150
22,371
Oct 26, 2026
0.7100
0.7100
0.6850
0.6850
0.6850
43,158
Oct 23, 2026
0.7000
0.7050
0.6900
0.6900
0.6900
8,894
Oct 22, 2026
0.6900
0.7000
0.6900
0.7000
0.7000
37,029
Oct 21, 2026
0.7050
0.7050
0.6950
0.6950
0.6950
24,334
Oct 20, 2026
0.7000
0.7200
0.7000
0.7000
0.7000
26,834
Oct 19, 2026
0.7300
0.7300
0.7000
0.7000
0.7000
75,925
Oct 16, 2026
0.6950
0.7300
0.6950
0.7100
0.7100
177,408
Oct 15, 2026
0.6850
0.7000
0.6800
0.6800
0.6800
35,303
Oct 14, 2026
0.6900
0.6950
0.6850
0.6850
0.6850
40,613
Oct 13, 2026
0.7000
0.7050
0.6900
0.6900
0.6900
32,485
Oct 12, 2026
0.7100
0.7100
0.7000
0.7000
0.7000
38,547
Oct 9, 2026
0.7050
0.7050
0.7050
0.7050
0.7050
229
Oct 8, 2026
0.7100
0.7100
0.7050
0.7050
0.7050
10,536
Oct 7, 2026
0.7100
0.7150
0.7100
0.7100
0.7100
22,417
Oct 6, 2026
0.7300
0.7300
0.7300
0.7300
0.7300
2,593
Oct 5, 2026
0.7250
0.7300
0.7100
0.7100
0.7100
8,452
Oct 2, 2026
0.7200
0.7400
0.7150
0.7400
0.7400
7,207
Oct 1, 2026
0.7150
0.7450
0.7100
0.7250
0.7250
10,121
Sep 30, 2026
0.7100
0.7300
0.7050
0.7150
0.7150
41,611
Sep 29, 2026
0.7150
0.7150
0.7050
0.7050
0.7050
13,016
Sep 28, 2026
0.7150
0.7200
0.7150
0.7150
0.7150
2,818
Sep 25, 2026
0.7100
0.7250
0.7100
0.7150
0.7150
61,998
Sep 24, 2026
0.7000
0.7100
0.7000
0.7000
0.7000
14,374
Sep 23, 2026
0.7150
0.7150
0.7000
0.7000
0.7000
12,491
Sep 22, 2026
0.7200
0.7200
0.7100
0.7100
0.7100
6,801
Sep 21, 2026
0.7100
0.7300
0.7100
0.7150
0.7150
7,717
Sep 18, 2026
0.7250
0.7250
0.7050
0.7100
0.7100
20,376
Sep 17, 2026
0.7250
0.7300
0.7200
0.7300
0.7300
55,261
Sep 16, 2026
0.7400
0.7400
0.7250
0.7250
0.7250
5,409
Sep 15, 2026
0.7300
0.7400
0.7250
0.7400
0.7400
14,025
Sep 14, 2026
0.7200
0.7350
0.7200
0.7250
0.7250
69,485
Sep 11, 2026
0.7250
0.7450
0.7200
0.7250
0.7250
118,717
Sep 10, 2026
0.7275
0.7300
0.7200
0.7300
0.7300
10,303
Sep 9, 2026
0.7300
0.7350
0.7275
0.7275
0.7275
70,135
Sep 8, 2026
0.016
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
0.7500
0.7800
0.7300
0.7300
0.7300
43,985
Sep 7, 2026
0.7700
0.7750
0.7650
0.7650
0.7490
11,578
Sep 4, 2026
0.7800
0.7800
0.7700
0.7700
0.7539
26,449
Sep 3, 2026
0.7800
0.7850
0.7700
0.7850
0.7686
54,796
Sep 2, 2026
0.7900
0.7900
0.7700
0.7700
0.7539
42,727
Sep 1, 2026
0.7900
0.7950
0.7700
0.7700
0.7539
68,074
Aug 31, 2026
0.7850
0.7900
0.7800
0.7900
0.7735
85,389
Aug 28, 2026
0.7850
0.7950
0.7850
0.7850
0.7686
37,599
Aug 27, 2026
0.7850
0.7950
0.7800
0.7950
0.7784
32,511
Aug 26, 2026
0.8000
0.8000
0.7700
0.7700
0.7539
125,818
Aug 25, 2026
0.8050
0.8050
0.7900
0.8000
0.7833
157,889
Aug 24, 2026
0.7800
0.8100
0.7800
0.8100
0.7931
113,607
Aug 21, 2026
0.7600
0.7800
0.7500
0.7750
0.7588
370,901
Aug 20, 2026
0.7600
0.8100
0.7500
0.7800
0.7637
755,842
Aug 19, 2026
0.7300
0.7300
0.7000
0.7000
0.6854
98,881
Aug 18, 2026
0.7050
0.7100
0.6925
0.7100
0.6952
71,901
Aug 17, 2026
0.7100
0.7100
0.6850
0.6850
0.6707
35,886
Aug 14, 2026
0.6900
0.7100
0.6900
0.7100
0.6952
167,358
Aug 13, 2026
0.6850
0.6875
0.6850
0.6875
0.6731
3,010
Aug 12, 2026
0.6800
0.7000
0.6800
0.6800
0.6658
77,310
Aug 11, 2026
0.6850
0.6925
0.6800
0.6800
0.6658
19,635
Aug 10, 2026
0.6800
0.6875
0.6800
0.6850
0.6707
12,334
Aug 7, 2026
0.6900
0.6900
0.6800
0.6800
0.6658
21,750
Aug 6, 2026
0.6900
0.7000
0.6800
0.6800
0.6658
85,331
Aug 5, 2026
0.7000
0.7050
0.6850
0.6850
0.6707
121,525
Aug 4, 2026
0.7000
0.7100
0.6900
0.7025
0.6878
23,968
Aug 3, 2026
0.6875
0.7000
0.6875
0.6900
0.6756
42,275
Jul 31, 2026
0.6700
0.6900
0.6650
0.6800
0.6658
71,773
Jul 30, 2026
0.6800
0.6850
0.6700
0.6850
0.6707
100,551
Jul 29, 2026
0.7000
0.7000
0.6800
0.6800
0.6658
67,791
Jul 28, 2026
0.7000
0.7100
0.6950
0.7000
0.6854
50,505
Jul 27, 2026
0.6900
0.7000
0.6900
0.6900
0.6756
37,491
Jul 24, 2026
0.6750
0.7000
0.6750
0.7000
0.6854
92,104
Jul 23, 2026
0.7000
0.7000
0.6650
0.6700
0.6560
160,059
Jul 22, 2026
0.7550
0.7600
0.6400
0.6900
0.6756
457,384
Jul 21, 2026
0.7550
0.7800
0.7550
0.7550
0.7392
20,228
Jul 20, 2026
0.7550
0.7650
0.7550
0.7650
0.7490
11,236
Jul 17, 2026
0.7700
0.7700
0.7625
0.7700
0.7539
2,644
Jul 16, 2026
0.7500
0.7750
0.7500
0.7700
0.7539
55,275
Jul 15, 2026
0.7600
0.7600
0.7500
0.7500
0.7343
26,313
Jul 14, 2026
0.7600
0.7650
0.7500
0.7600
0.7441
35,427
Jul 13, 2026
0.7800
0.7800
0.7600
0.7600
0.7441
21,747
Jul 10, 2026
0.7800
0.7800
0.7600
0.7600
0.7441
12,361
Jul 9, 2026
0.7550
0.7800
0.7500
0.7800
0.7637
15,780
Jul 8, 2026
0.7700
0.7750
0.7700
0.7700
0.7539
28,045
Jul 7, 2026
0.7700
0.7900
0.7700
0.7700
0.7539
73,930
Jul 6, 2026
0.7950
0.7950
0.7700
0.7700
0.7539
11,723
Jul 3, 2026
0.7600
0.7750
0.7500
0.7750
0.7588
82,977
Jul 2, 2026
0.7500
0.7700
0.7500
0.7600
0.7441
6,330
Jul 1, 2026
0.7300
0.7700
0.7300
0.7700
0.7539
85,132
Jun 30, 2026
0.7250
0.7450
0.7250
0.7300
0.7147
117,640
Jun 29, 2026
0.7050
0.7400
0.7000
0.7400
0.7245
135,584
Jun 26, 2026
0.7050
0.7100
0.7000
0.7000
0.6854
84,438
Jun 25, 2026
0.7050
0.7100
0.7000
0.7050
0.6903
49,403
Jun 24, 2026
0.7100
0.7250
0.7050
0.7250
0.7098
72,423
Jun 23, 2026
0.7500
0.7500
0.7100
0.7150
0.7000
383,755
Jun 22, 2026
0.7450
0.7700
0.7450
0.7500
0.7343
94,660
Jun 19, 2026
0.7500
0.7500
0.7400
0.7400
0.7245
27,979
Jun 18, 2026
0.7500
0.7550
0.7350
0.7350
0.7196
128,991
Jun 17, 2026
0.7400
0.7500
0.7400
0.7500
0.7343
90,329
Jun 16, 2026
0.7500
0.7550
0.7500
0.7550
0.7392
35,422
Jun 15, 2026
0.7400
0.7550
0.7400
0.7550
0.7392
123,573
Jun 12, 2026
0.7350
0.7450
0.7300
0.7300
0.7147
58,023
Jun 11, 2026
0.7200
0.7350
0.7100
0.7350
0.7196
75,651
Jun 10, 2026
0.7150
0.7200
0.7100
0.7200
0.7049
67,897
Jun 9, 2026
0.7200
0.7300
0.7100
0.7150
0.7000
70,862
Jun 5, 2026
0.7200
0.7200
0.7100
0.7150
0.7000
98,995
Jun 4, 2026
0.7300
0.7300
0.7150
0.7275
0.7123
55,047
Jun 3, 2026
0.7300
0.7400
0.7200
0.7200
0.7049
67,754
Jun 2, 2026
0.7500
0.7500
0.7400
0.7450
0.7294
26,869
Jun 1, 2026
0.7500
0.7500
0.7250
0.7250
0.7098
137,089
May 29, 2026
0.7500
0.7500
0.7300
0.7500
0.7343
124,533
May 28, 2026
0.7500
0.7500
0.7350
0.7350
0.7196
28,629
May 27, 2026
0.7600
0.7600
0.7350
0.7400
0.7245
56,033
May 26, 2026
0.7300
0.7500
0.7100
0.7500
0.7343
184,606
May 25, 2026
0.7350
0.7350
0.7100
0.7300
0.7147
80,663
May 22, 2026
0.7200
0.7350
0.7200
0.7200
0.7049
19,836
May 21, 2026
0.7300
0.7300
0.7150
0.7150
0.7000
110,234
May 20, 2026
0.7350
0.7400
0.7300
0.7300
0.7147
18,472
May 19, 2026
0.7400
0.7500
0.7350
0.7350
0.7196
45,938
May 18, 2026
0.7450
0.7500
0.7400
0.7400
0.7245
37,280
May 15, 2026
0.7450
0.7500
0.7450
0.7500
0.7343
15,949
May 14, 2026
0.7500
0.7500
0.7400
0.7450
0.7294
94,275
May 13, 2026
0.7550
0.7650
0.7450
0.7500
0.7343
57,767
May 12, 2026
0.7500
0.7600
0.7500
0.7600
0.7441
25,082
May 11, 2026
0.7500
0.7500
0.7450
0.7500
0.7343
143,626
May 8, 2026
0.7600
0.7600
0.7450
0.7450
0.7294
114,329
May 7, 2026
0.7600
0.7600
0.7500
0.7600
0.7441
24,195
May 6, 2026
0.7700
0.7700
0.7550
0.7550
0.7392
59,775
May 5, 2026
0.7600
0.7600
0.7600
0.7600
0.7441
94,008
May 4, 2026
0.7600
0.7800
0.7600
0.7700
0.7539
87,234
May 1, 2026
0.7600
0.7750
0.7600
0.7650
0.7490
65,816
Apr 30, 2026
0.7800
0.7850
0.7600
0.7600
0.7441
166,673
Apr 29, 2026
0.7900
0.7900
0.7700
0.7800
0.7637
38,881
Apr 28, 2026
0.8000
0.8050
0.7700
0.8050
0.7882
101,729
Apr 27, 2026
0.7650
0.8000
0.7650
0.8000
0.7833
36,548
Apr 24, 2026
0.7750
0.7850
0.7750
0.7750
0.7588
50,425
Apr 23, 2026
0.7800
0.7800
0.7800
0.7800
0.7637
101,514
Apr 22, 2026
0.7850
0.8000
0.7800
0.8000
0.7833
64,968
Apr 21, 2026
0.7750
0.7900
0.7750
0.7900
0.7735
81,588
Apr 20, 2026
0.7800
0.7900
0.7800
0.7800
0.7637
149,862
Apr 17, 2026
0.7850
0.8000
0.7850
0.7950
0.7784
46,478
Apr 16, 2026
0.8150
0.8250
0.7950
0.7950
0.7784
39,078
Apr 15, 2026
0.8050
0.8150
0.7800
0.7950
0.7784
79,964
Apr 14, 2026
0.7750
0.8350
0.7750
0.8250
0.8077
485,935
Apr 13, 2026
0.7850
0.7850
0.7800
0.7800
0.7637
69,012
Apr 10, 2026
0.7850
0.7950
0.7850
0.7900
0.7735
38,133
Apr 9, 2026
0.8000
0.8000
0.7750
0.7950
0.7784
85,953
Apr 8, 2026
0.7750
0.8000
0.7750
0.7900
0.7735
169,729
Apr 7, 2026
0.8000
0.8000
0.7900
0.7950
0.7784
231,655
Apr 2, 2026
0.8000
0.8050
0.8000
0.8000
0.7833
80,389
Apr 1, 2026
0.7900
0.8100
0.7900
0.8000
0.7833
64,005
Mar 31, 2026
0.8000
0.8000
0.7900
0.7900
0.7735
194,962
Mar 30, 2026
0.7900
0.8300
0.7900
0.8000
0.7833
68,650
Mar 27, 2026
0.8000
0.8300
0.7950
0.8000
0.7833
145,370
Mar 26, 2026
0.7750
0.8050
0.7750
0.8000
0.7833
135,649
Mar 25, 2026
0.7750
0.8000
0.7750
0.7900
0.7735
52,510
Mar 24, 2026
0.7750
0.7800
0.7750
0.7750
0.7588
108,309
Mar 23, 2026
0.7850
0.8000
0.7850
0.7850
0.7686
85,994
Mar 20, 2026
0.7800
0.8050
0.7800
0.8050
0.7882
131,558
Mar 19, 2026
0.7900
0.7950
0.7800
0.7900
0.7735
136,832
Mar 18, 2026
0.7950
0.8000
0.7900
0.7950
0.7784
82,242
Mar 17, 2026
0.7900
0.8100
0.7900
0.8100
0.7931
76,787
Mar 16, 2026
0.7900
0.7950
0.7750
0.7950
0.7784
188,668
Mar 13, 2026
0.8000
0.8000
0.7850
0.7850
0.7686
133,750
Mar 12, 2026
0.8000
0.8200
0.8000
0.8000
0.7833
234,281
Mar 11, 2026
0.8200
0.8400
0.8200
0.8250
0.8077
211,322
Mar 10, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
0.9000
0.9000
0.8500
0.8850
0.8665
155,345
Mar 9, 2026
0.9000
0.9350
0.8900
0.9300
0.8714
191,714
Mar 6, 2026
0.9000
0.9350
0.9000
0.9050
0.8480
188,247
Mar 5, 2026
0.9050
0.9400
0.9050
0.9100
0.8526
253,110
Mar 4, 2026
0.9200
0.9400
0.9050
0.9300
0.8714
178,855
Mar 3, 2026
0.9150
0.9400
0.9150
0.9400
0.8808
124,621
Mar 2, 2026
0.9150
0.9650
0.9100
0.9450
0.8854
383,141
Feb 27, 2026
0.9100
0.9350
0.9100
0.9350
0.8761
142,583
Feb 26, 2026
0.9200
0.9400
0.9200
0.9250
0.8667
225,192
Feb 25, 2026
0.9500
0.9700
0.9400
0.9550
0.8948
151,339
Feb 24, 2026
0.9700
1.0000
0.9500
0.9500
0.8901
207,754
Feb 23, 2026
0.9850
0.9950
0.9700
0.9700
0.9089
77,590
Feb 20, 2026
1.0200
1.0200
0.9500
0.9550
0.8948
274,532
Feb 19, 2026
0.9750
1.0150
0.9700
0.9950
0.9323
273,375
Feb 18, 2026
0.9700
0.9850
0.9650
0.9750
0.9135
81,987
Feb 17, 2026
0.9500
0.9600
0.9450
0.9600
0.8995
141,780
Feb 16, 2026
0.9350
0.9625
0.9100
0.9400
0.8808
337,426
Feb 13, 2026
0.8950
0.9500
0.8950
0.9150
0.8573
1,058,100
Feb 12, 2026
0.8650
0.8750
0.8550
0.8700
0.8152
20,542
Feb 11, 2026
0.8950
0.9000
0.8650
0.8650
0.8105
54,357
Feb 10, 2026
0.8500
0.8800
0.8450
0.8800
0.8245
82,257
Feb 9, 2026
0.8450
0.8500
0.8400
0.8500
0.7964
20,803
Feb 6, 2026
0.8800
0.8800
0.8400
0.8400
0.7871
80,713
Feb 5, 2026
0.8550
0.8550
0.8450
0.8500
0.7964
26,345
Feb 4, 2026
0.8750
0.8750
0.8550
0.8650
0.8105
3,792
Feb 3, 2026
0.8450
0.8800
0.8450
0.8700
0.8152
90,983
Feb 2, 2026
0.8650
0.8750
0.8450
0.8450
0.7917
29,344
Jan 30, 2026
0.8650
0.8700
0.8600
0.8650
0.8105
52,054
Jan 29, 2026
0.8700
0.8800
0.8650
0.8675
0.8128
57,571
Jan 28, 2026
0.9000
0.9100
0.8750
0.8750
0.8199
44,810
Jan 27, 2026
0.9000
0.9200
0.8950
0.9000
0.8433
65,534
Jan 23, 2026
0.8500
0.9000
0.8450
0.9000
0.8433
133,774
Jan 22, 2026
0.8550
0.8550
0.8450
0.8500
0.7964
63,068
Jan 21, 2026
0.9000
0.9000
0.8400
0.8650
0.8105
73,937
Jan 20, 2026
0.9000
0.9000
0.8800
0.8900
0.8339
72,649
Jan 19, 2026
0.9400
0.9400
0.9000
0.9000
0.8433
93,835
Jan 16, 2026
0.9150
0.9400
0.9100
0.9400
0.8808
25,070
Jan 15, 2026
0.9000
0.9200
0.8900
0.9200
0.8620
106,653
Jan 14, 2026
0.8900
0.9000
0.8800
0.9000
0.8433
35,874
Jan 13, 2026
0.8850
0.8900
0.8700
0.8900
0.8339
33,892
Jan 12, 2026
0.8850
0.8950
0.8750
0.8800
0.8245
44,399
Jan 9, 2026
0.8700
0.9000
0.8600
0.8600
0.8058
136,588
Jan 8, 2026
0.8550
0.8650
0.8550
0.8600
0.8058
60,994
Jan 7, 2026
0.8500
0.8600
0.8475
0.8500
0.7964
46,406
Jan 6, 2026
0.8500
0.8550
0.8450
0.8450
0.7917
77,872
Jan 5, 2026
0.8300
0.8500
0.8200
0.8500
0.7964
95,110
Jan 2, 2026
0.7700
0.8300
0.7700
0.8300
0.7777
268,479
Dec 31, 2025
0.7800
0.7800
0.7700
0.7700
0.7215
108,088
Dec 30, 2025
0.7800
0.7800
0.7750
0.7800
0.7308
67,955
Dec 29, 2025
0.7800
0.7800
0.7750
0.7750
0.7262
56,952
Dec 24, 2025
0.7800
0.7800
0.7700
0.7800
0.7308
41,636
Dec 23, 2025
0.7750
0.7800
0.7700
0.7750
0.7262
157,563
Dec 22, 2025
0.7750
0.7800
0.7650
0.7750
0.7262
74,248
Dec 19, 2025
0.7750
0.7800
0.7750
0.7800
0.7308
139,345
Dec 18, 2025
0.7750
0.7750
0.7650
0.7700
0.7215
83,036
Dec 17, 2025
0.7700
0.7800
0.7600
0.7750
0.7262
48,833
Dec 16, 2025
0.7900
0.7900
0.7600
0.7600
0.7121
165,235
Dec 15, 2025
0.7850
0.8000
0.7850
0.7850
0.7355
65,929
Dec 12, 2025
0.7900
0.7900
0.7800
0.7800
0.7308
127,965
Dec 11, 2025
0.7875
0.7900
0.7800
0.7900
0.7402
55,040
Dec 10, 2025
0.7850
0.7875
0.7800
0.7800
0.7308
207,806
Dec 9, 2025
0.7900
0.7925
0.7850
0.7900
0.7402
91,459
Dec 8, 2025
0.8000
0.8050
0.7900
0.7900
0.7402
35,090
Dec 5, 2025
0.8000
0.8000
0.7950
0.8000
0.7496
21,682
Dec 4, 2025
0.8000
0.8050
0.7950
0.8000
0.7496
98,533
Dec 3, 2025
0.8300
0.8300
0.7950
0.8000
0.7496
134,218
Dec 2, 2025
0.8275
0.8275
0.8100
0.8200
0.7683
108,128
Dec 1, 2025
0.8300
0.8400
0.8250
0.8300
0.7777
42,114
Nov 28, 2025
0.8450
0.8450
0.8300
0.8350
0.7824
43,735
Nov 27, 2025
0.8400
0.8450
0.8300
0.8450
0.7917
10,969
Nov 26, 2025
0.8400
0.8400
0.8300
0.8350
0.7824
10,569
Nov 25, 2025
0.8300
0.8400
0.8250
0.8400
0.7871
9,010
Nov 24, 2025
0.8200
0.8550
0.8200
0.8300
0.7777
70,435
Nov 21, 2025
0.8300
0.8350
0.8200
0.8200
0.7683
54,576
Nov 20, 2025
0.8300
0.8400
0.8200
0.8300
0.7777
51,120
Nov 19, 2025
0.8200
0.8450
0.8100
0.8200
0.7683
44,783
Nov 18, 2025
0.8150
0.8550
0.8100
0.8250
0.7730
37,489
Nov 17, 2025
0.8500
0.8500
0.8050
0.8200
0.7683
314,963
Nov 14, 2025
0.8500
0.8500
0.8300
0.8400
0.7871
91,122
Nov 13, 2025
0.8450
0.8550
0.8450
0.8500
0.7964
52,784
Nov 12, 2025
0.8600
0.8600
0.8450
0.8450
0.7917
47,843
Nov 11, 2025
0.8650
0.8775
0.8450
0.8500
0.7964
90,173
Nov 10, 2025
0.8800
0.8800
0.8700
0.8700
0.8152
44,064
Nov 7, 2025
0.8950
0.8950
0.8800
0.8800
0.8245
2,332
Nov 6, 2025
0.8950
0.9000
0.8800
0.8800
0.8245
113,269
Nov 5, 2025
0.8950
0.8950
0.8950
0.8950
0.8386
21,868
Nov 4, 2025
0.9000
0.9050
0.8800
0.8950
0.8386
92,097
Nov 3, 2025
0.9000
0.9150
0.8950
0.9000
0.8433
82,258
Oct 31, 2025
0.9200
0.9250
0.8950
0.8950
0.8386
39,775
Oct 30, 2025
0.9300
0.9550
0.9000
0.9000
0.8433
202,364
