Desane Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.880	0.880	0.880	0.880	0.861	0
2024-06-11	0.880	0.880	0.880	0.880	0.861	0
2024-06-07	0.880	0.880	0.880	0.880	0.861	0
2024-06-06	0.880	0.880	0.880	0.880	0.861	0
2024-06-05	0.880	0.880	0.880	0.880	0.861	0
2024-06-04	0.880	0.880	0.880	0.880	0.861	0
2024-06-03	0.875	0.880	0.870	0.880	0.861	35,000
2024-05-31	0.880	0.880	0.880	0.880	0.861	0
2024-05-30	0.880	0.880	0.880	0.880	0.861	0
2024-05-29	0.880	0.880	0.880	0.880	0.861	0
2024-05-28	0.880	0.880	0.880	0.880	0.861	0
2024-05-27	0.880	0.880	0.880	0.880	0.861	0
2024-05-24	0.880	0.880	0.880	0.880	0.861	3,160
2024-05-23	0.875	0.875	0.875	0.875	0.856	6
2024-05-22	0.870	0.870	0.870	0.870	0.851	0
2024-05-21	0.870	0.870	0.870	0.870	0.851	0
2024-05-20	0.870	0.870	0.870	0.870	0.851	0
2024-05-17	0.870	0.870	0.870	0.870	0.851	0
2024-05-16	0.870	0.870	0.870	0.870	0.851	0
2024-05-15	0.870	0.870	0.870	0.870	0.851	0
2024-05-14	0.870	0.870	0.870	0.870	0.851	0
2024-05-13	0.905	0.905	0.870	0.870	0.851	34,841
2024-05-10	0.920	0.920	0.920	0.920	0.900	0
2024-05-09	0.920	0.920	0.920	0.920	0.900	0
2024-05-08	0.920	0.920	0.920	0.920	0.900	0
2024-05-07	0.920	0.920	0.920	0.920	0.900	0
2024-05-06	0.920	0.920	0.920	0.920	0.900	0
2024-05-03	0.920	0.920	0.920	0.920	0.900	5,587
2024-05-02	0.920	0.920	0.920	0.920	0.900	0
2024-05-01	0.920	0.925	0.920	0.920	0.900	126,110
2024-04-30	0.920	0.920	0.920	0.920	0.900	0
2024-04-29	0.935	0.935	0.920	0.920	0.900	5,000
2024-04-26	0.920	0.920	0.920	0.920	0.900	0
2024-04-24	0.940	0.940	0.920	0.920	0.900	59,000
2024-04-23	0.920	0.920	0.920	0.920	0.900	825
2024-04-22	0.945	0.945	0.940	0.940	0.920	16,125
2024-04-19	0.945	0.945	0.945	0.945	0.925	0
2024-04-18	0.945	0.945	0.945	0.945	0.925	0
2024-04-17	0.945	0.945	0.945	0.945	0.925	0
2024-04-16	0.945	0.945	0.945	0.945	0.925	5,000
2024-04-15	0.940	0.940	0.940	0.940	0.920	0
2024-04-12	0.940	0.940	0.940	0.940	0.920	0
2024-04-11	0.940	0.940	0.940	0.940	0.920	0
2024-04-10	0.940	0.940	0.940	0.940	0.920	0
2024-04-09	0.940	0.940	0.940	0.940	0.920	0
2024-04-08	0.940	0.940	0.940	0.940	0.920	0
2024-04-05	0.940	0.940	0.940	0.940	0.920	0
2024-04-04	0.940	0.940	0.940	0.940	0.920	0
2024-04-03	0.940	0.940	0.940	0.940	0.920	0
2024-04-02	0.940	0.940	0.940	0.940	0.920	0
2024-03-28	0.940	0.940	0.940	0.940	0.920	0
2024-03-27	0.940	0.940	0.940	0.940	0.920	0
2024-03-26	0.940	0.940	0.940	0.940	0.920	0
2024-03-25	0.940	0.940	0.940	0.940	0.920	0
2024-03-22	0.940	0.940	0.940	0.940	0.920	0
2024-03-21	0.940	0.940	0.940	0.940	0.920	24,932
2024-03-20	0.930	0.930	0.930	0.930	0.910	0
2024-03-19	0.930	0.930	0.930	0.930	0.910	0
2024-03-18	0.930	0.930	0.930	0.930	0.910	3,225
2024-03-15	0.945	0.945	0.900	0.900	0.880	8,800

← NewerPage 11 of 22 · 1,270 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.