Desane Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.940	0.940	0.940	0.940	0.920	0
2024-03-13	0.940	0.940	0.940	0.940	0.920	0
2024-03-12	0.940	0.940	0.940	0.940	0.920	2,200
2024-03-11	0.945	0.945	0.945	0.945	0.925	0
2024-03-08	0.945	0.945	0.945	0.945	0.925	1,040
2024-03-07	0.960	0.960	0.960	0.960	0.939	0
2024-03-06	0.960	0.960	0.960	0.960	0.939	0
2024-03-05	0.960	0.960	0.960	0.960	0.939	530
2024-03-04	0.960	0.960	0.960	0.960	0.939	8,311
2024-03-01	0.945	0.945	0.945	0.945	0.925	0
2024-02-29	0.945	0.945	0.945	0.945	0.925	0
2024-02-28	0.945	0.945	0.945	0.945	0.925	0
2024-02-27	0.945	0.945	0.940	0.945	0.925	29,853
2024-02-26	0.900	0.900	0.900	0.900	0.880	0
2024-02-23	0.905	0.905	0.900	0.900	0.880	61,783
2024-02-22	0.900	0.900	0.900	0.900	0.880	46,633
2024-02-21	0.900	0.900	0.900	0.900	0.880	1,139
2024-02-20	0.900	0.900	0.870	0.885	0.866	30,850
2024-02-19	0.880	0.880	0.880	0.880	0.861	0
2024-02-16	0.880	0.880	0.880	0.880	0.861	0
2024-02-15	0.880	0.880	0.880	0.880	0.861	5,000
2024-02-14	0.900	0.900	0.900	0.900	0.880	0
2024-02-13	0.900	0.900	0.900	0.900	0.880	0
2024-02-12	0.900	0.900	0.900	0.900	0.880	0
2024-02-09	0.900	0.900	0.900	0.900	0.880	0
2024-02-08	0.900	0.900	0.900	0.900	0.880	0
2024-02-07	0.900	0.900	0.900	0.900	0.880	0
2024-02-06	0.900	0.900	0.900	0.900	0.880	0
2024-02-05	0.900	0.900	0.900	0.900	0.880	0
2024-02-02	0.900	0.900	0.900	0.900	0.880	0
2024-02-01	0.900	0.900	0.900	0.900	0.880	0
2024-01-31	0.900	0.900	0.900	0.900	0.880	0
2024-01-30	0.900	0.900	0.900	0.900	0.880	0
2024-01-29	0.900	0.900	0.900	0.900	0.880	0
2024-01-25	0.900	0.900	0.900	0.900	0.880	0
2024-01-24	0.900	0.900	0.900	0.900	0.880	0
2024-01-23	0.900	0.900	0.900	0.900	0.880	0
2024-01-22	0.900	0.900	0.900	0.900	0.880	0
2024-01-19	0.900	0.900	0.900	0.900	0.880	0
2024-01-18	0.900	0.900	0.900	0.900	0.880	0
2024-01-17	0.900	0.900	0.900	0.900	0.880	10,000
2024-01-16	0.860	0.860	0.860	0.860	0.841	0
2024-01-15	0.860	0.860	0.860	0.860	0.841	0
2024-01-12	0.860	0.860	0.860	0.860	0.841	0
2024-01-11	0.860	0.860	0.860	0.860	0.841	0
2024-01-10	0.860	0.860	0.860	0.860	0.841	0
2024-01-09	0.860	0.860	0.860	0.860	0.841	0
2024-01-08	0.860	0.860	0.860	0.860	0.841	0
2024-01-05	0.860	0.860	0.860	0.860	0.841	0
2024-01-04	0.860	0.860	0.860	0.860	0.841	0
2024-01-03	0.860	0.860	0.860	0.860	0.841	0
2024-01-02	0.860	0.860	0.860	0.860	0.841	0
2023-12-29	0.860	0.860	0.860	0.860	0.841	0
2023-12-28	0.860	0.860	0.860	0.860	0.841	0
2023-12-27	0.855	0.860	0.850	0.860	0.841	6,972
2023-12-22	0.920	0.920	0.920	0.920	0.900	0
2023-12-21	0.920	0.920	0.920	0.920	0.900	0
2023-12-20	0.920	0.920	0.920	0.920	0.900	0
2023-12-19	0.920	0.920	0.920	0.920	0.900	0
2023-12-18	0.920	0.920	0.920	0.920	0.900	0

← NewerPage 12 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.