Dusk Group Limited (DSK)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.045 | -4.18604651163 | 1.075 | 1.12 | 1.025 | 40585 | 1.07239559 | DE |
| 4 | -0.095 | -8.44444444444 | 1.125 | 1.155 | 1.025 | 49875 | 1.08670003 | DE |
| 12 | -0.15 | -12.7118644068 | 1.18 | 1.25 | 1.025 | 67677 | 1.15668797 | DE |
| 26 | 0.09 | 9.57446808511 | 0.94 | 1.35 | 0.86 | 122946 | 1.13159424 | DE |
| 52 | 0.03 | 3 | 1 | 1.35 | 0.56 | 162776 | 0.90706799 | DE |
| 156 | -1.58 | -60.5363984674 | 2.61 | 2.79 | 0.56 | 146089 | 1.30915305 | DE |
| 260 | -0.575 | -35.8255451713 | 1.605 | 4.07 | 0.56 | 182218 | 2.00511273 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739942100 | 1.05 | -0.03 | -2.78 | 1.07 | 1.08 | 1.05 | 64370 |
| 1739855700 | 1.08 | 0 | 0.00 | 1.06 | 1.12 | 1.06 | 38195 |
| 1739769300 | 1.08 | 0.01 | 0.47 | 1.08 | 1.1 | 1.06 | 53293 |
| 1739510100 | 1.075 | 0.01 | 0.94 | 1.075 | 1.09 | 1.06 | 29409 |
| 1739423700 | 1.065 | 0.01 | 1.43 | 1.055 | 1.08 | 1.055 | 70981 |
| 1739337300 | 1.05 | -0.03 | -2.78 | 1.075 | 1.095 | 1.05 | 11045 |
| 1739250900 | 1.08 | 0 | 0.00 | 1.1 | 1.1 | 1.08 | 75431 |
| 1739164500 | 1.08 | 0.04 | 3.35 | 1.06 | 1.1 | 1.06 | 54474 |
| 1738905300 | 1.045 | 0 | 0.00 | 1.06 | 1.07 | 1.04 | 36452 |
| 1738818900 | 1.045 | -0.04 | -3.69 | 1.06 | 1.07 | 1.025 | 152997 |
| 1738732500 | 1.085 | -0.01 | -0.46 | 1.09 | 1.11 | 1.065 | 66727 |
| 1738646100 | 1.09 | -0.01 | -0.91 | 1.115 | 1.115 | 1.09 | 10469 |
| 1738559700 | 1.1 | -0.02 | -1.35 | 1.11 | 1.12 | 1.085 | 44373 |
| 1738300500 | 1.115 | -0.01 | -0.89 | 1.15 | 1.15 | 1.11 | 9012 |
| 1738214100 | 1.125 | 0 | 0.45 | 1.12 | 1.1299999 | 1.12 | 899 |
| 1738127700 | 1.12 | 0.02 | 1.82 | 1.115 | 1.155 | 1.09 | 93928 |
| 1738041300 | 1.1 | -0.01 | -0.90 | 1.1 | 1.12 | 1.1 | 30642 |
| 1737695700 | 1.11 | -0.03 | -2.20 | 1.15 | 1.15 | 1.11 | 11321 |
| 1737609300 | 1.135 | 0.01 | 0.44 | 1.12 | 1.135 | 1.12 | 46507 |
| 1737522900 | 1.1299999 | 0 | 0.00 | 1.125 | 1.145 | 1.125 | 111477 |
| 1737436500 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.135 | 1.115 | 47490 |
| 1737350100 | 1.1299999 | -0.01 | -0.44 | 1.145 | 1.145 | 1.125 | 36832 |
| 1737090900 | 1.135 | 0 | 0.00 | 1.16 | 1.16 | 1.1299999 | 9225 |
| 1737004500 | 1.135 | 0.04 | 4.13 | 1.15 | 1.165 | 1.1299999 | 73622 |
| 1736918100 | 1.09 | 0.02 | 1.40 | 1.085 | 1.135 | 1.085 | 57197 |
| 1736831700 | 1.075 | -0.03 | -2.27 | 1.115 | 1.12 | 1.06 | 102961 |
| 1736745300 | 1.1 | -0.09 | -7.17 | 1.17 | 1.175 | 1.065 | 136082 |
| 1736486100 | 1.185 | -0.01 | -0.84 | 1.18 | 1.19 | 1.165 | 1160 |
| 1736399700 | 1.195 | 0.02 | 1.70 | 1.165 | 1.2 | 1.165 | 16096 |
| 1736313300 | 1.175 | -0.04 | -3.09 | 1.2 | 1.205 | 1.175 | 141363 |
| 1736226900 | 1.2125 | 0 | 0.21 | 1.205 | 1.235 | 1.18 | 89895 |
| 1736140500 | 1.21 | -0.01 | -0.82 | 1.22 | 1.22 | 1.205 | 24611 |
| 1735881300 | 1.22 | -0.01 | -0.81 | 1.23 | 1.25 | 1.205 | 106307 |
| 1735794900 | 1.23 | -0.02 | -1.20 | 1.24 | 1.25 | 1.225 | 94950 |
| 1735617660 | 1.245 | -0.01 | -0.40 | 1.24 | 1.245 | 1.23 | 9155 |
| 1735535700 | 1.25 | 0.01 | 0.81 | 1.23 | 1.25 | 1.23 | 24457 |
| 1735276500 | 1.24 | 0.03 | 2.48 | 1.2 | 1.24 | 1.2 | 119188 |
| 1735014060 | 1.21 | 0.01 | 1.26 | 1.195 | 1.21 | 1.18 | 27352 |
| 1734930900 | 1.195 | 0.01 | 0.42 | 1.18 | 1.195 | 1.18 | 68152 |
| 1734671700 | 1.19 | 0 | 0.42 | 1.205 | 1.205 | 1.18 | 122578 |
| 1734585300 | 1.185 | -0.03 | -2.23 | 1.21 | 1.21 | 1.16 | 237253 |
| 1734498900 | 1.212 | 0.01 | 1.00 | 1.195 | 1.212 | 1.195 | 49923 |
| 1734412500 | 1.2 | 0.01 | 0.84 | 1.175 | 1.205 | 1.17 | 98782 |
| 1734326100 | 1.19 | -0.01 | -0.83 | 1.215 | 1.215 | 1.17 | 241685 |
| 1734066900 | 1.2 | 0 | 0.42 | 1.2075 | 1.215 | 1.2 | 137403 |
| 1733980500 | 1.195 | -0.02 | -1.65 | 1.2 | 1.2 | 1.185 | 44265 |
| 1733894100 | 1.215 | 0.03 | 2.53 | 1.2 | 1.215 | 1.18 | 46036 |
| 1733807700 | 1.185 | 0 | 0.00 | 1.195 | 1.22 | 1.1825 | 260670 |
| 1733721300 | 1.185 | 0.01 | 0.42 | 1.18 | 1.19 | 1.175 | 19326 |
| 1733462100 | 1.18 | 0.01 | 0.85 | 1.16 | 1.185 | 1.16 | 64447 |
| 1733375700 | 1.17 | -0.01 | -0.85 | 1.175 | 1.175 | 1.16 | 44016 |
| 1733289300 | 1.18 | 0.01 | 1.29 | 1.165 | 1.18 | 1.165 | 33695 |
| 1733202900 | 1.165 | -0.02 | -1.27 | 1.18 | 1.18 | 1.16 | 51473 |
| 1733116500 | 1.18 | 0.01 | 0.85 | 1.175 | 1.18 | 1.16 | 62511 |
| 1732857300 | 1.17 | 0 | 0.00 | 1.185 | 1.185 | 1.165 | 21799 |
| 1732770900 | 1.17 | 0.01 | 0.86 | 1.16 | 1.18 | 1.15 | 36304 |
| 1732684500 | 1.16 | -0.01 | -0.43 | 1.18 | 1.18 | 1.155 | 83993 |
| 1732598100 | 1.165 | -0.02 | -1.27 | 1.18 | 1.185 | 1.16 | 89317 |
| 1732511700 | 1.18 | 0.01 | 0.85 | 1.16 | 1.19 | 1.15 | 325126 |
| 1732252500 | 1.17 | 0 | 0.00 | 1.18 | 1.195 | 1.165 | 66072 |
| 1732166100 | 1.17 | 0.01 | 1.30 | 1.155 | 1.175 | 1.1399999 | 145664 |
| 1732079700 | 1.155 | -0.02 | -1.28 | 1.175 | 1.18 | 1.135 | 278254 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
