S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Dusk Group Limited (DSK)
Dusk Group Limited (DSK) Historical

DSK Dusk Group Limited

0.68

-0.02 (-2.86%)

May 31 2024 - Closed

Delayed by 20 minutes

DSK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.68	-0.02	-2.86%	0.70	0.70	0.67	75,165
May 30 2024	0.70	0.005	0.72%	0.70	0.70	0.695	9,296
May 29 2024	0.695	-0.015	-2.11%	0.70	0.70	0.685	56,605
May 28 2024	0.71	-0.01	-1.39%	0.72	0.72	0.70	84,525
May 27 2024	0.72	-0.02	-2.70%	0.72	0.74	0.71	85,546
May 24 2024	0.74	0.005	0.68%	0.74	0.74	0.72	36,475
May 23 2024	0.735	0.015	2.08%	0.715	0.735	0.71	66,566
May 22 2024	0.72	-0.03	-4.00%	0.76	0.76	0.72	255,275
May 21 2024	0.75	0.00	0.00%	0.75	0.755	0.745	86,635
May 20 2024	0.75	-0.02	-2.60%	0.765	0.785	0.74	204,500
May 17 2024	0.77	0.00	0.00%	0.77	0.775	0.765	23,699
May 16 2024	0.77	0.00	0.00%	0.785	0.785	0.77	159,357
May 15 2024	0.77	0.00	0.00%	0.77	0.795	0.77	53,994
May 14 2024	0.77	-0.01	-1.28%	0.78	0.78	0.76	20,106
May 13 2024	0.78	0.03	4.00%	0.76	0.78	0.755	81,028
May 10 2024	0.75	-0.025	-3.23%	0.78	0.79	0.75	212,238
May 09 2024	0.775	-0.005	-0.64%	0.78	0.79	0.7625	142,965
May 08 2024	0.78	0.00	0.00%	0.78	0.79	0.775	25,001
May 07 2024	0.78	0.00	0.00%	0.78	0.79	0.775	82,904
May 06 2024	0.78	-0.01	-1.27%	0.79	0.795	0.775	174,841
May 03 2024	0.79	0.005	0.64%	0.78	0.79	0.78	4,730
May 02 2024	0.785	0.005	0.64%	0.78	0.785	0.78	52,727
May 01 2024	0.78	0.00	0.00%	0.795	0.795	0.78	50,752
Apr 30 2024	0.78	-0.02	-2.50%	0.79	0.80	0.78	137,751
Apr 29 2024	0.80	0.00	0.00%	0.80	0.82	0.795	39,951
Apr 26 2024	0.80	0.00	0.00%	0.80	0.815	0.80	45,601
Apr 24 2024	0.80	-0.005	-0.62%	0.805	0.81	0.80	70,932
Apr 23 2024	0.805	0.005	0.63%	0.80	0.805	0.80	128,731
Apr 22 2024	0.80	0.00	0.00%	0.795	0.805	0.79	129,477
Apr 19 2024	0.80	0.00	0.00%	0.79	0.80	0.785	336,482
Apr 18 2024	0.80	-0.015	-1.84%	0.845	0.845	0.775	169,206
Apr 17 2024	0.815	0.005	0.62%	0.80	0.82	0.795	105,258
Apr 16 2024	0.81	-0.01	-1.22%	0.815	0.815	0.79	109,978
Apr 15 2024	0.82	-0.03	-3.53%	0.85	0.85	0.80	76,043
Apr 12 2024	0.85	0.01	1.19%	0.85	0.85	0.83	74,312
Apr 11 2024	0.84	0.00	0.00%	0.835	0.85	0.83	175,821
Apr 10 2024	0.84	0.02	2.44%	0.83	0.845	0.82	80,877
Apr 09 2024	0.82	0.015	1.86%	0.805	0.825	0.805	21,170
Apr 08 2024	0.805	0.00	0.00%	0.835	0.835	0.805	30,095
Apr 05 2024	0.805	0.015	1.90%	0.77	0.81	0.76	124,570
Apr 04 2024	0.79	-0.005	-0.63%	0.785	0.815	0.785	26,567
Apr 03 2024	0.795	-0.005	-0.63%	0.805	0.88	0.795	384,951
Apr 02 2024	0.80	0.035	4.58%	0.77	0.81	0.75	991,565
Mar 28 2024	0.765	0.01	1.32%	0.77	0.775	0.75	446,908
Mar 27 2024	0.755	0.01	1.34%	0.75	0.77	0.74	459,965
Mar 26 2024	0.745	-0.005	-0.67%	0.75	0.76	0.74	428,325
Mar 25 2024	0.75	0.01	1.35%	0.745	0.75	0.74	85,728
Mar 22 2024	0.74	0.005	0.68%	0.74	0.755	0.74	81,610
Mar 21 2024	0.735	0.00	0.00%	0.735	0.75	0.735	38,012
Mar 20 2024	0.735	-0.015	-2.00%	0.75	0.75	0.735	157,077
Mar 19 2024	0.75	0.005	0.67%	0.75	0.75	0.74	95,503
Mar 18 2024	0.745	-0.005	-0.67%	0.75	0.75	0.74	22,228
Mar 15 2024	0.75	0.00	0.00%	0.75	0.75	0.735	78,125
Mar 14 2024	0.75	0.005	0.67%	0.75	0.76	0.74	175,250
Mar 13 2024	0.745	0.01	1.36%	0.735	0.755	0.735	285,937
Mar 12 2024	0.735	-0.025	-3.29%	0.76	0.765	0.73	385,137
Mar 11 2024	0.76	-0.02	-2.56%	0.78	0.78	0.745	329,877
Mar 07 2024	0.78	-0.025	-3.11%	0.80	0.80	0.775	474,812
Mar 06 2024	0.805	0.005	0.63%	0.81	0.82	0.80	313,841
Mar 05 2024	0.80	-0.015	-1.84%	0.815	0.82	0.80	347,657
Mar 04 2024	0.815	-0.035	-4.12%	0.85	0.85	0.805	563,938
Mar 03 2024	0.85	0.00	0.00%	0.85	0.87	0.845	129,154
Feb 29 2024	0.85	0.02	2.41%	0.83	0.85	0.83	488,797

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions