DataWorks Group Limited DWG
ASX · Australia · Technology Services
AUD 0.12000.00 (0.00%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 869 |
| 2026-09-30 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 0 |
| 2026-09-29 | AUD 0.12 | -17.24% | AUD 0.13 | AUD 0.14 | AUD 0.12 | 159.51K |
| 2026-09-28 | AUD 0.14 | +16.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 689 |
| 2026-09-25 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 0 |
| 2026-09-24 | AUD 0.13 | -10.71% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 101.22K |
| 2026-09-23 | AUD 0.14 | +16.67% | AUD 0.12 | AUD 0.14 | AUD 0.12 | 99.69K |
| 2026-09-22 | AUD 0.12 | -3.65% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 6.48K |
| 2026-09-21 | AUD 0.12 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 50.38K |
| 2026-09-18 | AUD 0.12 | -10.71% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 66.91K |
| 2026-09-17 | AUD 0.14 | +12.00% | AUD 0.12 | AUD 0.14 | AUD 0.12 | 16.83K |
| 2026-09-16 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 0 |
| 2026-09-15 | AUD 0.12 | -16.67% | AUD 0.15 | AUD 0.15 | AUD 0.12 | 822.39K |
| 2026-09-14 | AUD 0.15 | -0.36% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 0 |
| 2026-09-11 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 0 |
| 2026-09-10 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 0 |
| 2026-09-09 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 0 |
| 2026-09-08 | AUD 0.15 | +25.00% | AUD 0.12 | AUD 0.16 | AUD 0.12 | 547.06K |
| 2026-09-07 | AUD 0.12 | -7.69% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 50.00K |
| 2026-09-04 | AUD 0.13 | +4.00% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 75.60K |
| 2026-09-03 | AUD 0.13 | -3.85% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 237.71K |
| 2026-09-02 | AUD 0.13 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 228.94K |
| 2026-09-01 | AUD 0.13 | -10.34% | AUD 0.16 | AUD 0.16 | AUD 0.13 | 65.94K |
| 2026-08-31 | AUD 0.14 | +11.54% | AUD 0.15 | AUD 0.16 | AUD 0.14 | 202.25K |
| 2026-08-28 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 0 |
| 2026-08-27 | AUD 0.13 | -7.14% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 160.04K |
| 2026-08-26 | AUD 0.14 | -6.67% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 60.00K |
| 2026-08-25 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 0 |
| 2026-08-24 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 0 |
| 2026-08-21 | AUD 0.15 | +3.45% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 11.90K |
| 2026-08-20 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 44.54K |
| 2026-08-19 | AUD 0.14 | -3.33% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 1.20K |
| 2026-08-18 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 0 |
| 2026-08-17 | AUD 0.15 | +3.45% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 1.00K |
| 2026-08-14 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 5.18K |
| 2026-08-13 | AUD 0.14 | -9.38% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 1.87K |
| 2026-08-12 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 4.26K |
| 2026-08-11 | AUD 0.16 | 0.00% | AUD 0.14 | AUD 0.16 | AUD 0.14 | 12.17K |
| 2026-08-10 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 0 |
| 2026-08-07 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 0 |
| 2026-08-06 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 4.54K |
| 2026-08-05 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 31.25K |
| 2026-08-04 | AUD 0.16 | +3.23% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 229.47K |
| 2026-08-03 | AUD 0.16 | +3.33% | AUD 0.15 | AUD 0.16 | AUD 0.15 | 183.80K |
| 2026-07-31 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 0 |
| 2026-07-30 | AUD 0.15 | +25.00% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 40.03K |
| 2026-07-29 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 0 |
| 2026-07-28 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 0 |
| 2026-07-27 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 0 |
| 2026-07-24 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 21.52K |
| 2026-07-23 | AUD 0.12 | -14.29% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 1.25K |
| 2026-07-22 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-07-21 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 379 |
| 2026-07-20 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-07-17 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-07-16 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 5.00K |
| 2026-07-15 | AUD 0.14 | 0.00% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 13.15K |
| 2026-07-14 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-07-13 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 29.00K |
| 2026-07-10 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-07-09 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-07-08 | AUD 0.14 | +7.69% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 114.07K |
| 2026-07-07 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 40.00K |
| 2026-07-06 | AUD 0.13 | -13.33% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 1.36K |
| 2026-07-03 | AUD 0.15 | -3.23% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 113.81K |
| 2026-07-02 | AUD 0.16 | +3.33% | AUD 0.16 | AUD 0.16 | AUD 0.14 | 34.70K |
| 2026-07-01 | AUD 0.15 | 0.00% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 42.16K |
| 2026-06-30 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 0 |
| 2026-06-29 | AUD 0.15 | 0.00% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 30.00K |
| 2026-06-26 | AUD 0.15 | +15.38% | AUD 0.13 | AUD 0.15 | AUD 0.13 | 91.27K |
| 2026-06-25 | AUD 0.13 | -16.13% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 239.99K |
| 2026-06-24 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 0 |
| 2026-06-23 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 0 |
| 2026-06-22 | AUD 0.16 | -3.12% | AUD 0.14 | AUD 0.16 | AUD 0.13 | 70.34K |
| 2026-06-19 | AUD 0.16 | +6.67% | AUD 0.16 | AUD 0.16 | AUD 0.14 | 65.00K |
| 2026-06-18 | AUD 0.15 | 0.00% | AUD 0.14 | AUD 0.16 | AUD 0.14 | 101.05K |
| 2026-06-17 | AUD 0.15 | -6.25% | AUD 0.16 | AUD 0.16 | AUD 0.14 | 94.91K |
| 2026-06-16 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 76.59K |
| 2026-06-15 | AUD 0.16 | -5.88% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 47.50K |
| 2026-06-12 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 51.95K |
| 2026-06-11 | AUD 0.17 | +13.33% | AUD 0.17 | AUD 0.17 | AUD 0.15 | 84.61K |
| 2026-06-10 | AUD 0.15 | -11.76% | AUD 0.17 | AUD 0.17 | AUD 0.14 | 296.48K |
| 2026-06-09 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 0 |
| 2026-06-05 | AUD 0.17 | +21.43% | AUD 0.14 | AUD 0.17 | AUD 0.14 | 189.20K |
| 2026-06-04 | AUD 0.14 | -6.67% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 119.00K |
| 2026-06-03 | AUD 0.15 | -6.25% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 86.45K |
| 2026-06-02 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 31.39K |
| 2026-06-01 | AUD 0.16 | -5.88% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 69.84K |
| 2026-05-29 | AUD 0.17 | +6.25% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 91.73K |
| 2026-05-28 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 64.47K |