Desane Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.920	0.920	0.920	0.920	0.900	3,244
2023-12-14	0.925	0.925	0.925	0.925	0.905	0
2023-12-13	0.925	0.925	0.925	0.925	0.905	0
2023-12-12	0.925	0.925	0.925	0.925	0.905	0
2023-12-11	0.925	0.925	0.925	0.925	0.905	0
2023-12-08	0.925	0.925	0.925	0.925	0.905	0
2023-12-07	0.925	0.925	0.925	0.925	0.905	0
2023-12-06	0.925	0.925	0.925	0.925	0.905	0
2023-12-05	0.925	0.925	0.925	0.925	0.905	4,999
2023-12-04	0.830	0.850	0.830	0.850	0.832	27,326
2023-12-01	0.820	0.820	0.820	0.820	0.802	0
2023-11-30	0.820	0.820	0.820	0.820	0.802	0
2023-11-29	0.820	0.820	0.820	0.820	0.802	0
2023-11-28	0.825	0.825	0.820	0.820	0.802	38,162
2023-11-27	0.950	0.950	0.950	0.950	0.929	547
2023-11-24	0.840	0.840	0.840	0.840	0.822	0
2023-11-23	0.840	0.840	0.840	0.840	0.822	0
2023-11-22	0.840	0.840	0.840	0.840	0.822	6,422
2023-11-21	0.850	0.850	0.850	0.850	0.832	0
2023-11-20	0.850	0.850	0.850	0.850	0.832	0
2023-11-17	0.850	0.850	0.850	0.850	0.832	0
2023-11-16	0.850	0.850	0.850	0.850	0.832	0
2023-11-15	0.850	0.850	0.820	0.850	0.832	41,800
2023-11-14	0.850	0.850	0.850	0.850	0.832	1
2023-11-13	0.855	0.855	0.850	0.850	0.832	5,006
2023-11-10	0.835	0.835	0.830	0.830	0.812	16,001
2023-11-09	0.940	0.940	0.940	0.940	0.920	0
2023-11-08	0.940	0.940	0.940	0.940	0.920	0
2023-11-07	0.940	0.940	0.940	0.940	0.920	0
2023-11-06	0.940	0.940	0.940	0.940	0.920	0
2023-11-03	0.940	0.940	0.940	0.940	0.920	0
2023-11-02	0.940	0.940	0.940	0.940	0.920	0
2023-11-01	0.940	0.940	0.940	0.940	0.920	0
2023-10-31	0.940	0.940	0.940	0.940	0.920	7,017
2023-10-30	0.975	0.975	0.975	0.975	0.954	0
2023-10-27	0.975	0.975	0.975	0.975	0.954	0
2023-10-26	0.950	0.975	0.950	0.975	0.954	515
2023-10-25	0.975	0.975	0.975	0.975	0.954	0
2023-10-24	0.975	0.975	0.975	0.975	0.954	0
2023-10-23	0.975	0.975	0.975	0.975	0.954	0
2023-10-20	0.975	0.975	0.975	0.975	0.954	0
2023-10-19	0.975	0.975	0.975	0.975	0.954	0
2023-10-18	0.975	0.975	0.975	0.975	0.954	0
2023-10-17	0.975	0.975	0.975	0.975	0.954	0
2023-10-16	0.975	0.975	0.975	0.975	0.954	0
2023-10-13	0.975	0.975	0.975	0.975	0.954	0
2023-10-12	0.975	0.975	0.975	0.975	0.954	0
2023-10-11	0.975	0.975	0.975	0.975	0.954	0
2023-10-10	0.975	0.975	0.975	0.975	0.954	1
2023-10-09	0.950	0.950	0.950	0.950	0.929	0
2023-10-06	0.950	0.950	0.950	0.950	0.929	19,998
2023-10-05	0.950	0.950	0.950	0.950	0.929	0
2023-10-04	0.950	0.950	0.950	0.950	0.929	0
2023-10-03	0.950	0.950	0.950	0.950	0.929	1
2023-10-02	0.975	0.975	0.975	0.975	0.954	0
2023-09-29	0.975	0.975	0.975	0.975	0.954	0
2023-09-28	0.975	0.975	0.975	0.975	0.954	0
2023-09-27	0.975	0.975	0.975	0.975	0.954	1
2023-09-26	0.950	0.950	0.950	0.950	0.929	0
2023-09-25	0.950	0.950	0.950	0.950	0.929	0

← NewerPage 13 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.