Desane Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.950	0.950	0.950	0.950	0.929	2,000
2022-10-10	0.900	0.900	0.900	0.900	0.880	0
2022-10-07	0.900	0.900	0.900	0.900	0.880	0
2022-10-06	0.900	0.900	0.900	0.900	0.880	0
2022-10-05	0.900	0.900	0.900	0.900	0.880	0
2022-10-04	0.900	0.900	0.900	0.900	0.880	0
2022-10-03	0.900	0.900	0.900	0.900	0.880	0
2022-09-30	0.925	0.925	0.900	0.900	0.880	13,310
2022-09-29	0.950	0.950	0.950	0.950	0.929	0
2022-09-28	0.950	0.950	0.950	0.950	0.929	0
2022-09-27	0.950	0.950	0.950	0.950	0.929	0
2022-09-26	0.950	0.950	0.950	0.950	0.929	10,000
2022-09-23	0.950	0.950	0.950	0.950	0.929	0
2022-09-21	0.980	0.980	0.950	0.950	0.929	5,000
2022-09-20	0.970	0.970	0.970	0.970	0.949	0
2022-09-19	0.970	0.970	0.970	0.970	0.949	0
2022-09-16	0.970	0.970	0.970	0.970	0.949	0
2022-09-15	0.970	0.970	0.970	0.970	0.949	0
2022-09-14	0.990	0.990	0.970	0.970	0.949	5,000
2022-09-13	1.000	1.000	1.000	1.000	0.978	15,000
2022-09-12	0.990	0.990	0.990	0.990	0.969	0
2022-09-09	0.990	0.990	0.990	0.990	0.969	0
2022-09-08	0.990	0.990	0.990	0.990	0.969	0
2022-09-07	1.000	1.000	0.990	0.990	0.969	10,000
2022-09-06	1.010	1.010	1.000	1.000	0.978	10,000
2022-09-05	0.985	0.985	0.980	0.980	0.959	1,331
2022-09-02	1.020	1.020	1.020	1.020	0.998	10,000
2022-09-01	1.030	1.030	1.030	1.030	1.008	0
2022-08-31	1.030	1.030	1.030	1.030	1.008	0
2022-08-30	1.030	1.030	1.030	1.030	1.008	0
2022-08-29	1.025	1.050	1.000	1.030	1.008	16,535
2022-08-26	1.070	1.070	1.070	1.070	1.047	0
2022-08-25	1.070	1.070	1.070	1.070	1.047	0
2022-08-24	1.070	1.070	1.070	1.070	1.047	0
2022-08-23	1.070	1.070	1.070	1.070	1.047	0
2022-08-22	1.070	1.070	1.070	1.070	1.047	0
2022-08-19	1.070	1.070	1.070	1.070	1.047	0
2022-08-18	1.070	1.070	1.070	1.070	1.047	0
2022-08-17	1.070	1.070	1.070	1.070	1.047	0
2022-08-16	1.070	1.070	1.070	1.070	1.047	0
2022-08-15	1.070	1.070	1.070	1.070	1.047	13,200
2022-08-12	1.070	1.070	1.070	1.070	1.047	10,000
2022-08-11	1.050	1.050	1.050	1.050	1.027	1,800
2022-08-10	1.050	1.050	1.050	1.050	1.027	5,000
2022-08-09	1.000	1.000	1.000	1.000	0.978	0
2022-08-08	1.000	1.000	1.000	1.000	0.978	0
2022-08-05	1.000	1.000	1.000	1.000	0.978	0
2022-08-04	1.000	1.000	1.000	1.000	0.978	0
2022-08-03	1.000	1.000	1.000	1.000	0.978	0
2022-08-02	1.000	1.000	1.000	1.000	0.978	0
2022-08-01	1.000	1.000	1.000	1.000	0.978	0
2022-07-29	1.000	1.000	1.000	1.000	0.978	0
2022-07-28	1.000	1.000	1.000	1.000	0.978	662
2022-07-27	1.030	1.030	1.000	1.000	0.978	45,940
2022-07-26	1.030	1.030	1.030	1.030	1.008	0
2022-07-25	1.030	1.030	1.030	1.030	1.008	0
2022-07-22	1.030	1.030	1.030	1.030	1.008	0
2022-07-21	1.030	1.030	1.030	1.030	1.008	0
2022-07-20	1.040	1.040	1.030	1.030	1.008	5,000
2022-07-19	1.020	1.020	1.020	1.020	0.998	5,000

← NewerPage 18 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.