Dusk Group Ltd. DSK

ASX · Australia · Retail Trade

AUD 0.7150-0.01 (-1.38%)

Market open· Oct 2, 2026, 3:07 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.71	-1.38%	AUD 0.72	AUD 0.72	AUD 0.71	5.42K
2026-10-01	AUD 0.73	+1.40%	AUD 0.71	AUD 0.75	AUD 0.71	10.12K
2026-09-30	AUD 0.71	+1.42%	AUD 0.71	AUD 0.73	AUD 0.70	41.61K
2026-09-29	AUD 0.70	-1.40%	AUD 0.71	AUD 0.71	AUD 0.70	13.02K
2026-09-28	AUD 0.71	0.00%	AUD 0.71	AUD 0.72	AUD 0.71	2.82K
2026-09-25	AUD 0.71	+2.14%	AUD 0.71	AUD 0.73	AUD 0.71	62.00K
2026-09-24	AUD 0.70	0.00%	AUD 0.70	AUD 0.71	AUD 0.70	14.37K
2026-09-23	AUD 0.70	-1.41%	AUD 0.71	AUD 0.71	AUD 0.70	12.49K
2026-09-22	AUD 0.71	-0.70%	AUD 0.72	AUD 0.72	AUD 0.71	6.80K
2026-09-21	AUD 0.71	+0.70%	AUD 0.71	AUD 0.73	AUD 0.71	7.72K
2026-09-18	AUD 0.71	-2.74%	AUD 0.73	AUD 0.73	AUD 0.70	20.38K
2026-09-17	AUD 0.73	+0.69%	AUD 0.73	AUD 0.73	AUD 0.72	55.26K
2026-09-16	AUD 0.73	-2.03%	AUD 0.74	AUD 0.74	AUD 0.73	5.41K
2026-09-15	AUD 0.74	+2.07%	AUD 0.73	AUD 0.74	AUD 0.73	14.03K
2026-09-14	AUD 0.73	0.00%	AUD 0.72	AUD 0.74	AUD 0.72	69.49K
2026-09-11	AUD 0.73	-0.68%	AUD 0.73	AUD 0.75	AUD 0.72	118.72K
2026-09-10	AUD 0.73	+0.34%	AUD 0.73	AUD 0.73	AUD 0.72	10.30K
2026-09-09	AUD 0.73	-0.34%	AUD 0.73	AUD 0.74	AUD 0.73	70.14K
2026-09-08	AUD 0.73	-4.58%	AUD 0.75	AUD 0.78	AUD 0.73	43.99K
2026-09-07	AUD 0.76	-0.65%	AUD 0.77	AUD 0.77	AUD 0.76	11.58K
2026-09-04	AUD 0.77	-1.91%	AUD 0.78	AUD 0.78	AUD 0.77	26.45K
2026-09-03	AUD 0.79	+1.95%	AUD 0.78	AUD 0.79	AUD 0.77	54.80K
2026-09-02	AUD 0.77	0.00%	AUD 0.79	AUD 0.79	AUD 0.77	42.73K
2026-09-01	AUD 0.77	-2.53%	AUD 0.79	AUD 0.80	AUD 0.77	68.07K
2026-08-31	AUD 0.79	+0.64%	AUD 0.79	AUD 0.79	AUD 0.78	85.39K
2026-08-28	AUD 0.79	-1.26%	AUD 0.79	AUD 0.80	AUD 0.79	37.60K
2026-08-27	AUD 0.80	+3.25%	AUD 0.79	AUD 0.80	AUD 0.78	32.51K
2026-08-26	AUD 0.77	-3.75%	AUD 0.80	AUD 0.80	AUD 0.77	125.82K
2026-08-25	AUD 0.80	-1.23%	AUD 0.81	AUD 0.81	AUD 0.79	157.89K
2026-08-24	AUD 0.81	+4.52%	AUD 0.78	AUD 0.81	AUD 0.78	113.61K
2026-08-21	AUD 0.77	-0.64%	AUD 0.76	AUD 0.78	AUD 0.75	370.90K
2026-08-20	AUD 0.78	+11.43%	AUD 0.76	AUD 0.81	AUD 0.75	755.84K
2026-08-19	AUD 0.70	-1.41%	AUD 0.73	AUD 0.73	AUD 0.70	98.88K
2026-08-18	AUD 0.71	+3.65%	AUD 0.70	AUD 0.71	AUD 0.69	71.90K
2026-08-17	AUD 0.69	-3.52%	AUD 0.71	AUD 0.71	AUD 0.69	35.89K
2026-08-14	AUD 0.71	+3.27%	AUD 0.69	AUD 0.71	AUD 0.69	167.36K
2026-08-13	AUD 0.69	+1.10%	AUD 0.69	AUD 0.69	AUD 0.69	3.01K
2026-08-12	AUD 0.68	0.00%	AUD 0.68	AUD 0.70	AUD 0.68	77.31K
2026-08-11	AUD 0.68	-0.73%	AUD 0.69	AUD 0.69	AUD 0.68	19.64K
2026-08-10	AUD 0.69	+0.74%	AUD 0.68	AUD 0.69	AUD 0.68	12.33K
2026-08-07	AUD 0.68	0.00%	AUD 0.69	AUD 0.69	AUD 0.68	21.75K
2026-08-06	AUD 0.68	-0.73%	AUD 0.69	AUD 0.70	AUD 0.68	85.33K
2026-08-05	AUD 0.69	-2.49%	AUD 0.70	AUD 0.70	AUD 0.69	121.53K
2026-08-04	AUD 0.70	+1.81%	AUD 0.70	AUD 0.71	AUD 0.69	23.97K
2026-08-03	AUD 0.69	+1.47%	AUD 0.69	AUD 0.70	AUD 0.69	42.28K
2026-07-31	AUD 0.68	-0.73%	AUD 0.67	AUD 0.69	AUD 0.67	71.77K
2026-07-30	AUD 0.69	+0.74%	AUD 0.68	AUD 0.69	AUD 0.67	100.55K
2026-07-29	AUD 0.68	-2.86%	AUD 0.70	AUD 0.70	AUD 0.68	67.79K
2026-07-28	AUD 0.70	+1.45%	AUD 0.70	AUD 0.71	AUD 0.69	50.51K
2026-07-27	AUD 0.69	-1.43%	AUD 0.69	AUD 0.70	AUD 0.69	37.49K
2026-07-24	AUD 0.70	+4.48%	AUD 0.68	AUD 0.70	AUD 0.68	92.10K
2026-07-23	AUD 0.67	-2.90%	AUD 0.70	AUD 0.70	AUD 0.67	160.06K
2026-07-22	AUD 0.69	-8.61%	AUD 0.75	AUD 0.76	AUD 0.64	457.38K
2026-07-21	AUD 0.75	-1.31%	AUD 0.75	AUD 0.78	AUD 0.75	20.23K
2026-07-20	AUD 0.76	-0.65%	AUD 0.75	AUD 0.76	AUD 0.75	11.24K
2026-07-17	AUD 0.77	0.00%	AUD 0.77	AUD 0.77	AUD 0.76	2.64K
2026-07-16	AUD 0.77	+2.67%	AUD 0.75	AUD 0.77	AUD 0.75	55.28K
2026-07-15	AUD 0.75	-1.32%	AUD 0.76	AUD 0.76	AUD 0.75	26.31K
2026-07-14	AUD 0.76	0.00%	AUD 0.76	AUD 0.76	AUD 0.75	35.43K
2026-07-13	AUD 0.76	0.00%	AUD 0.78	AUD 0.78	AUD 0.76	21.75K
2026-07-10	AUD 0.76	-2.56%	AUD 0.78	AUD 0.78	AUD 0.76	12.36K
2026-07-09	AUD 0.78	+1.30%	AUD 0.75	AUD 0.78	AUD 0.75	15.78K
2026-07-08	AUD 0.77	0.00%	AUD 0.77	AUD 0.77	AUD 0.77	28.05K
2026-07-07	AUD 0.77	0.00%	AUD 0.77	AUD 0.79	AUD 0.77	73.93K
2026-07-06	AUD 0.77	-0.65%	AUD 0.80	AUD 0.80	AUD 0.77	11.72K
2026-07-03	AUD 0.77	+1.97%	AUD 0.76	AUD 0.77	AUD 0.75	82.98K
2026-07-02	AUD 0.76	-1.30%	AUD 0.75	AUD 0.77	AUD 0.75	6.33K
2026-07-01	AUD 0.77	+5.48%	AUD 0.73	AUD 0.77	AUD 0.73	85.13K
2026-06-30	AUD 0.73	-1.35%	AUD 0.73	AUD 0.75	AUD 0.73	117.64K
2026-06-29	AUD 0.74	+5.71%	AUD 0.70	AUD 0.74	AUD 0.70	135.58K
2026-06-26	AUD 0.70	-0.71%	AUD 0.70	AUD 0.71	AUD 0.70	84.44K
2026-06-25	AUD 0.70	-2.76%	AUD 0.70	AUD 0.71	AUD 0.70	49.40K
2026-06-24	AUD 0.73	+1.40%	AUD 0.71	AUD 0.73	AUD 0.70	72.42K
2026-06-23	AUD 0.71	-4.67%	AUD 0.75	AUD 0.75	AUD 0.71	383.76K
2026-06-22	AUD 0.75	+1.35%	AUD 0.75	AUD 0.77	AUD 0.75	94.66K
2026-06-19	AUD 0.74	+0.68%	AUD 0.75	AUD 0.75	AUD 0.74	27.98K
2026-06-18	AUD 0.74	-2.00%	AUD 0.75	AUD 0.75	AUD 0.74	128.99K
2026-06-17	AUD 0.75	-0.66%	AUD 0.74	AUD 0.75	AUD 0.74	90.33K
2026-06-16	AUD 0.75	0.00%	AUD 0.75	AUD 0.75	AUD 0.75	35.42K
2026-06-15	AUD 0.75	+3.42%	AUD 0.74	AUD 0.75	AUD 0.74	123.57K
2026-06-12	AUD 0.73	-0.68%	AUD 0.74	AUD 0.75	AUD 0.73	58.02K
2026-06-11	AUD 0.74	+2.08%	AUD 0.72	AUD 0.74	AUD 0.71	75.65K
2026-06-10	AUD 0.72	+0.70%	AUD 0.71	AUD 0.72	AUD 0.71	67.90K
2026-06-09	AUD 0.71	0.00%	AUD 0.72	AUD 0.73	AUD 0.71	70.86K
2026-06-05	AUD 0.71	-1.72%	AUD 0.72	AUD 0.72	AUD 0.71	99.00K
2026-06-04	AUD 0.73	+1.04%	AUD 0.73	AUD 0.73	AUD 0.71	55.05K
2026-06-03	AUD 0.72	-3.36%	AUD 0.73	AUD 0.74	AUD 0.72	67.75K
2026-06-02	AUD 0.75	+2.76%	AUD 0.75	AUD 0.75	AUD 0.74	26.87K
2026-06-01	AUD 0.73	-3.33%	AUD 0.75	AUD 0.75	AUD 0.73	137.09K
2026-05-29	AUD 0.75	+2.04%	AUD 0.75	AUD 0.75	AUD 0.73	124.53K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.71	-1.38%	AUD 0.72	AUD 0.72	AUD 0.71	5.42K
2026-10-01	AUD 0.73	+1.40%	AUD 0.71	AUD 0.75	AUD 0.71	10.12K
2026-09-30	AUD 0.71	+1.42%	AUD 0.71	AUD 0.73	AUD 0.70	41.61K
2026-09-29	AUD 0.70	-1.40%	AUD 0.71	AUD 0.71	AUD 0.70	13.02K
2026-09-28	AUD 0.71	0.00%	AUD 0.71	AUD 0.72	AUD 0.71	2.82K
2026-09-25	AUD 0.71	+2.14%	AUD 0.71	AUD 0.73	AUD 0.71	62.00K
2026-09-24	AUD 0.70	0.00%	AUD 0.70	AUD 0.71	AUD 0.70	14.37K
2026-09-23	AUD 0.70	-1.41%	AUD 0.71	AUD 0.71	AUD 0.70	12.49K
2026-09-22	AUD 0.71	-0.70%	AUD 0.72	AUD 0.72	AUD 0.71	6.80K
2026-09-21	AUD 0.71	+0.70%	AUD 0.71	AUD 0.73	AUD 0.71	7.72K
2026-09-18	AUD 0.71	-2.74%	AUD 0.73	AUD 0.73	AUD 0.70	20.38K
2026-09-17	AUD 0.73	+0.69%	AUD 0.73	AUD 0.73	AUD 0.72	55.26K
2026-09-16	AUD 0.73	-2.03%	AUD 0.74	AUD 0.74	AUD 0.73	5.41K
2026-09-15	AUD 0.74	+2.07%	AUD 0.73	AUD 0.74	AUD 0.73	14.03K
2026-09-14	AUD 0.73	0.00%	AUD 0.72	AUD 0.74	AUD 0.72	69.49K
2026-09-11	AUD 0.73	-0.68%	AUD 0.73	AUD 0.75	AUD 0.72	118.72K
2026-09-10	AUD 0.73	+0.34%	AUD 0.73	AUD 0.73	AUD 0.72	10.30K
2026-09-09	AUD 0.73	-0.34%	AUD 0.73	AUD 0.74	AUD 0.73	70.14K
2026-09-08	AUD 0.73	-4.58%	AUD 0.75	AUD 0.78	AUD 0.73	43.99K
2026-09-07	AUD 0.76	-0.65%	AUD 0.77	AUD 0.77	AUD 0.76	11.58K
2026-09-04	AUD 0.77	-1.91%	AUD 0.78	AUD 0.78	AUD 0.77	26.45K
2026-09-03	AUD 0.79	+1.95%	AUD 0.78	AUD 0.79	AUD 0.77	54.80K
2026-09-02	AUD 0.77	0.00%	AUD 0.79	AUD 0.79	AUD 0.77	42.73K
2026-09-01	AUD 0.77	-2.53%	AUD 0.79	AUD 0.80	AUD 0.77	68.07K
2026-08-31	AUD 0.79	+0.64%	AUD 0.79	AUD 0.79	AUD 0.78	85.39K
2026-08-28	AUD 0.79	-1.26%	AUD 0.79	AUD 0.80	AUD 0.79	37.60K
2026-08-27	AUD 0.80	+3.25%	AUD 0.79	AUD 0.80	AUD 0.78	32.51K
2026-08-26	AUD 0.77	-3.75%	AUD 0.80	AUD 0.80	AUD 0.77	125.82K
2026-08-25	AUD 0.80	-1.23%	AUD 0.81	AUD 0.81	AUD 0.79	157.89K
2026-08-24	AUD 0.81	+4.52%	AUD 0.78	AUD 0.81	AUD 0.78	113.61K
2026-08-21	AUD 0.77	-0.64%	AUD 0.76	AUD 0.78	AUD 0.75	370.90K
2026-08-20	AUD 0.78	+11.43%	AUD 0.76	AUD 0.81	AUD 0.75	755.84K
2026-08-19	AUD 0.70	-1.41%	AUD 0.73	AUD 0.73	AUD 0.70	98.88K
2026-08-18	AUD 0.71	+3.65%	AUD 0.70	AUD 0.71	AUD 0.69	71.90K
2026-08-17	AUD 0.69	-3.52%	AUD 0.71	AUD 0.71	AUD 0.69	35.89K
2026-08-14	AUD 0.71	+3.27%	AUD 0.69	AUD 0.71	AUD 0.69	167.36K
2026-08-13	AUD 0.69	+1.10%	AUD 0.69	AUD 0.69	AUD 0.69	3.01K
2026-08-12	AUD 0.68	0.00%	AUD 0.68	AUD 0.70	AUD 0.68	77.31K
2026-08-11	AUD 0.68	-0.73%	AUD 0.69	AUD 0.69	AUD 0.68	19.64K
2026-08-10	AUD 0.69	+0.74%	AUD 0.68	AUD 0.69	AUD 0.68	12.33K
2026-08-07	AUD 0.68	0.00%	AUD 0.69	AUD 0.69	AUD 0.68	21.75K
2026-08-06	AUD 0.68	-0.73%	AUD 0.69	AUD 0.70	AUD 0.68	85.33K
2026-08-05	AUD 0.69	-2.49%	AUD 0.70	AUD 0.70	AUD 0.69	121.53K
2026-08-04	AUD 0.70	+1.81%	AUD 0.70	AUD 0.71	AUD 0.69	23.97K
2026-08-03	AUD 0.69	+1.47%	AUD 0.69	AUD 0.70	AUD 0.69	42.28K
2026-07-31	AUD 0.68	-0.73%	AUD 0.67	AUD 0.69	AUD 0.67	71.77K
2026-07-30	AUD 0.69	+0.74%	AUD 0.68	AUD 0.69	AUD 0.67	100.55K
2026-07-29	AUD 0.68	-2.86%	AUD 0.70	AUD 0.70	AUD 0.68	67.79K
2026-07-28	AUD 0.70	+1.45%	AUD 0.70	AUD 0.71	AUD 0.69	50.51K
2026-07-27	AUD 0.69	-1.43%	AUD 0.69	AUD 0.70	AUD 0.69	37.49K
2026-07-24	AUD 0.70	+4.48%	AUD 0.68	AUD 0.70	AUD 0.68	92.10K
2026-07-23	AUD 0.67	-2.90%	AUD 0.70	AUD 0.70	AUD 0.67	160.06K
2026-07-22	AUD 0.69	-8.61%	AUD 0.75	AUD 0.76	AUD 0.64	457.38K
2026-07-21	AUD 0.75	-1.31%	AUD 0.75	AUD 0.78	AUD 0.75	20.23K
2026-07-20	AUD 0.76	-0.65%	AUD 0.75	AUD 0.76	AUD 0.75	11.24K
2026-07-17	AUD 0.77	0.00%	AUD 0.77	AUD 0.77	AUD 0.76	2.64K
2026-07-16	AUD 0.77	+2.67%	AUD 0.75	AUD 0.77	AUD 0.75	55.28K
2026-07-15	AUD 0.75	-1.32%	AUD 0.76	AUD 0.76	AUD 0.75	26.31K
2026-07-14	AUD 0.76	0.00%	AUD 0.76	AUD 0.76	AUD 0.75	35.43K
2026-07-13	AUD 0.76	0.00%	AUD 0.78	AUD 0.78	AUD 0.76	21.75K
2026-07-10	AUD 0.76	-2.56%	AUD 0.78	AUD 0.78	AUD 0.76	12.36K
2026-07-09	AUD 0.78	+1.30%	AUD 0.75	AUD 0.78	AUD 0.75	15.78K
2026-07-08	AUD 0.77	0.00%	AUD 0.77	AUD 0.77	AUD 0.77	28.05K
2026-07-07	AUD 0.77	0.00%	AUD 0.77	AUD 0.79	AUD 0.77	73.93K
2026-07-06	AUD 0.77	-0.65%	AUD 0.80	AUD 0.80	AUD 0.77	11.72K
2026-07-03	AUD 0.77	+1.97%	AUD 0.76	AUD 0.77	AUD 0.75	82.98K
2026-07-02	AUD 0.76	-1.30%	AUD 0.75	AUD 0.77	AUD 0.75	6.33K
2026-07-01	AUD 0.77	+5.48%	AUD 0.73	AUD 0.77	AUD 0.73	85.13K
2026-06-30	AUD 0.73	-1.35%	AUD 0.73	AUD 0.75	AUD 0.73	117.64K
2026-06-29	AUD 0.74	+5.71%	AUD 0.70	AUD 0.74	AUD 0.70	135.58K
2026-06-26	AUD 0.70	-0.71%	AUD 0.70	AUD 0.71	AUD 0.70	84.44K
2026-06-25	AUD 0.70	-2.76%	AUD 0.70	AUD 0.71	AUD 0.70	49.40K
2026-06-24	AUD 0.73	+1.40%	AUD 0.71	AUD 0.73	AUD 0.70	72.42K
2026-06-23	AUD 0.71	-4.67%	AUD 0.75	AUD 0.75	AUD 0.71	383.76K
2026-06-22	AUD 0.75	+1.35%	AUD 0.75	AUD 0.77	AUD 0.75	94.66K
2026-06-19	AUD 0.74	+0.68%	AUD 0.75	AUD 0.75	AUD 0.74	27.98K
2026-06-18	AUD 0.74	-2.00%	AUD 0.75	AUD 0.75	AUD 0.74	128.99K
2026-06-17	AUD 0.75	-0.66%	AUD 0.74	AUD 0.75	AUD 0.74	90.33K
2026-06-16	AUD 0.75	0.00%	AUD 0.75	AUD 0.75	AUD 0.75	35.42K
2026-06-15	AUD 0.75	+3.42%	AUD 0.74	AUD 0.75	AUD 0.74	123.57K
2026-06-12	AUD 0.73	-0.68%	AUD 0.74	AUD 0.75	AUD 0.73	58.02K
2026-06-11	AUD 0.74	+2.08%	AUD 0.72	AUD 0.74	AUD 0.71	75.65K
2026-06-10	AUD 0.72	+0.70%	AUD 0.71	AUD 0.72	AUD 0.71	67.90K
2026-06-09	AUD 0.71	0.00%	AUD 0.72	AUD 0.73	AUD 0.71	70.86K
2026-06-05	AUD 0.71	-1.72%	AUD 0.72	AUD 0.72	AUD 0.71	99.00K
2026-06-04	AUD 0.73	+1.04%	AUD 0.73	AUD 0.73	AUD 0.71	55.05K
2026-06-03	AUD 0.72	-3.36%	AUD 0.73	AUD 0.74	AUD 0.72	67.75K
2026-06-02	AUD 0.75	+2.76%	AUD 0.75	AUD 0.75	AUD 0.74	26.87K
2026-06-01	AUD 0.73	-3.33%	AUD 0.75	AUD 0.75	AUD 0.73	137.09K
2026-05-29	AUD 0.75	+2.04%	AUD 0.75	AUD 0.75	AUD 0.73	124.53K