Desane Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.950	0.950	0.950	0.950	0.929	0
2023-01-05	0.950	0.950	0.950	0.950	0.929	0
2023-01-04	0.950	0.950	0.950	0.950	0.929	0
2023-01-03	0.950	0.950	0.950	0.950	0.929	0
2022-12-30	0.950	0.950	0.950	0.950	0.929	0
2022-12-29	0.950	0.950	0.950	0.950	0.929	0
2022-12-28	0.950	0.950	0.950	0.950	0.929	0
2022-12-23	0.945	0.950	0.945	0.950	0.929	16,000
2022-12-22	0.950	0.950	0.950	0.950	0.929	0
2022-12-21	0.950	0.950	0.950	0.950	0.929	0
2022-12-20	0.950	0.950	0.950	0.950	0.929	0
2022-12-19	0.950	0.950	0.950	0.950	0.929	0
2022-12-16	0.950	0.950	0.950	0.950	0.929	0
2022-12-15	0.940	0.950	0.940	0.950	0.929	8,119
2022-12-14	0.910	0.910	0.910	0.910	0.890	0
2022-12-13	0.910	0.910	0.910	0.910	0.890	0
2022-12-12	0.910	0.910	0.910	0.910	0.890	0
2022-12-09	0.910	0.910	0.910	0.910	0.890	0
2022-12-08	0.910	0.910	0.910	0.910	0.890	0
2022-12-07	0.910	0.910	0.910	0.910	0.890	0
2022-12-06	0.915	0.915	0.910	0.910	0.890	20,000
2022-12-05	0.910	0.910	0.910	0.910	0.890	0
2022-12-02	0.910	0.910	0.910	0.910	0.890	0
2022-12-01	0.910	0.910	0.910	0.910	0.890	10,000
2022-11-30	0.895	0.895	0.895	0.895	0.876	0
2022-11-29	0.895	0.895	0.895	0.895	0.876	0
2022-11-28	0.890	0.895	0.870	0.895	0.876	8,665
2022-11-25	0.890	0.890	0.890	0.890	0.871	0
2022-11-24	0.890	0.890	0.890	0.890	0.871	0
2022-11-23	0.890	0.890	0.890	0.890	0.871	0
2022-11-22	0.890	0.890	0.890	0.890	0.871	0
2022-11-21	0.885	0.890	0.885	0.890	0.871	4,218
2022-11-18	0.910	0.910	0.910	0.910	0.890	0
2022-11-17	0.910	0.910	0.910	0.910	0.890	0
2022-11-16	0.910	0.910	0.910	0.910	0.890	0
2022-11-15	0.910	0.910	0.910	0.910	0.890	0
2022-11-14	0.910	0.910	0.910	0.910	0.890	0
2022-11-11	0.910	0.910	0.910	0.910	0.890	0
2022-11-10	0.910	0.910	0.910	0.910	0.890	0
2022-11-09	0.910	0.910	0.910	0.910	0.890	0
2022-11-08	0.910	0.910	0.910	0.910	0.890	1
2022-11-07	0.900	0.900	0.900	0.900	0.880	0
2022-11-04	0.900	0.900	0.900	0.900	0.880	0
2022-11-03	0.900	0.900	0.900	0.900	0.880	0
2022-11-02	0.900	0.900	0.900	0.900	0.880	559
2022-11-01	0.900	0.900	0.900	0.900	0.880	0
2022-10-31	0.900	0.900	0.900	0.900	0.880	0
2022-10-28	0.900	0.900	0.900	0.900	0.880	0
2022-10-27	0.900	0.900	0.900	0.900	0.880	0
2022-10-26	0.900	0.900	0.900	0.900	0.880	0
2022-10-25	0.900	0.900	0.900	0.900	0.880	0
2022-10-24	0.900	0.900	0.900	0.900	0.880	0
2022-10-21	0.900	0.900	0.900	0.900	0.880	0
2022-10-20	0.900	0.900	0.900	0.900	0.880	418
2022-10-19	0.950	0.950	0.950	0.950	0.929	0
2022-10-18	0.950	0.950	0.950	0.950	0.929	0
2022-10-17	0.950	0.950	0.950	0.950	0.929	0
2022-10-14	0.923	0.950	0.923	0.950	0.929	7,394
2022-10-13	0.940	0.940	0.940	0.940	0.920	0
2022-10-12	0.950	0.950	0.940	0.940	0.920	8,650

← NewerPage 17 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.