Desane Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.890	0.890	0.890	0.890	0.871	0
2024-09-03	0.895	0.895	0.890	0.890	0.871	33,426
2024-09-02	0.885	0.885	0.885	0.885	0.866	0
2024-08-30	0.885	0.885	0.885	0.885	0.866	650
2024-08-29	0.900	0.900	0.900	0.900	0.880	0
2024-08-28	0.900	0.900	0.900	0.900	0.880	0
2024-08-27	0.900	0.900	0.900	0.900	0.880	10,000
2024-08-26	0.900	0.900	0.900	0.900	0.880	10,000
2024-08-23	0.900	0.900	0.900	0.900	0.880	3,250
2024-08-22	0.905	0.905	0.900	0.900	0.880	4,500
2024-08-21	0.900	0.900	0.900	0.900	0.880	0
2024-08-20	0.900	0.900	0.900	0.900	0.880	0
2024-08-19	0.900	0.900	0.900	0.900	0.880	0
2024-08-16	0.900	0.900	0.900	0.900	0.880	0
2024-08-15	0.900	0.910	0.900	0.900	0.880	17,155
2024-08-14	0.900	0.900	0.900	0.900	0.880	0
2024-08-13	0.900	0.900	0.900	0.900	0.880	0
2024-08-12	0.900	0.900	0.900	0.900	0.880	0
2024-08-09	0.900	0.900	0.900	0.900	0.880	0
2024-08-08	0.900	0.900	0.900	0.900	0.880	0
2024-08-07	0.900	0.900	0.900	0.900	0.880	8,977
2024-08-06	0.920	0.920	0.900	0.900	0.880	20,813
2024-08-05	0.990	0.990	0.990	0.990	0.969	0
2024-08-02	0.990	0.990	0.990	0.990	0.969	0
2024-08-01	0.990	0.990	0.990	0.990	0.969	0
2024-07-31	0.990	0.990	0.990	0.990	0.969	16,800
2024-07-30	0.950	0.950	0.950	0.950	0.929	0
2024-07-29	0.950	0.950	0.950	0.950	0.929	0
2024-07-26	0.950	0.950	0.950	0.950	0.929	23,885
2024-07-25	0.945	0.955	0.945	0.950	0.929	97,861
2024-07-24	0.900	0.900	0.900	0.900	0.880	5,000
2024-07-23	0.860	0.860	0.860	0.860	0.841	0
2024-07-22	0.860	0.860	0.860	0.860	0.841	0
2024-07-19	0.860	0.860	0.860	0.860	0.841	0
2024-07-18	0.860	0.860	0.860	0.860	0.841	0
2024-07-17	0.860	0.860	0.850	0.860	0.841	53,311
2024-07-16	0.850	0.850	0.850	0.850	0.832	0
2024-07-15	0.850	0.850	0.850	0.850	0.832	0
2024-07-12	0.950	0.950	0.850	0.850	0.832	22,772
2024-07-11	0.950	0.950	0.950	0.950	0.929	0
2024-07-10	0.950	0.950	0.950	0.950	0.929	0
2024-07-09	0.950	0.950	0.950	0.950	0.929	0
2024-07-08	0.950	0.950	0.950	0.950	0.929	0
2024-07-05	0.950	0.950	0.950	0.950	0.929	0
2024-07-04	0.950	0.950	0.950	0.950	0.929	660
2024-07-03	0.885	0.910	0.885	0.910	0.890	131,510
2024-07-02	0.950	0.950	0.950	0.950	0.929	0
2024-07-01	0.950	0.950	0.950	0.950	0.929	0
2024-06-28	0.900	0.950	0.900	0.950	0.929	20,000
2024-06-27	0.880	0.880	0.880	0.880	0.861	0
2024-06-26	0.880	0.880	0.880	0.880	0.861	0
2024-06-25	0.880	0.880	0.880	0.880	0.861	0
2024-06-24	0.880	0.880	0.880	0.880	0.861	3,936
2024-06-21	0.900	0.900	0.900	0.900	0.880	0
2024-06-20	0.900	0.900	0.900	0.900	0.880	0
2024-06-19	0.900	0.900	0.900	0.900	0.880	0
2024-06-18	0.900	0.900	0.900	0.900	0.880	0
2024-06-17	0.900	0.900	0.900	0.900	0.880	0
2024-06-14	0.900	0.900	0.900	0.900	0.880	10,000
2024-06-13	0.880	0.880	0.880	0.880	0.861	0

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-02	0.0200 AUD
2021-10-11	0.0225 AUD
2021-03-04	0.0225 AUD
2020-10-09	0.0225 AUD
2020-03-05	0.0225 AUD
2019-10-10	0.0300 AUD
2019-03-07	0.0225 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.