Desane Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	1.000	1.050	1.000	1.050	1.027	10,000
2022-07-15	1.050	1.050	1.050	1.050	1.027	0
2022-07-14	1.050	1.050	1.050	1.050	1.027	0
2022-07-13	1.050	1.050	1.050	1.050	1.027	9,500
2022-07-12	1.000	1.000	1.000	1.000	0.978	0
2022-07-11	1.000	1.000	1.000	1.000	0.978	0
2022-07-08	1.000	1.000	1.000	1.000	0.978	0
2022-07-07	1.000	1.000	1.000	1.000	0.978	1,000
2022-07-06	1.100	1.100	1.100	1.100	1.076	0
2022-07-05	1.100	1.100	1.100	1.100	1.076	1,000
2022-07-04	1.100	1.100	1.100	1.100	1.076	0
2022-07-01	1.100	1.100	1.100	1.100	1.076	0
2022-06-30	1.100	1.100	1.100	1.100	1.076	4,535
2022-06-29	1.000	1.000	1.000	1.000	0.978	0
2022-06-28	1.000	1.000	1.000	1.000	0.978	420
2022-06-27	1.000	1.000	1.000	1.000	0.978	0
2022-06-24	1.000	1.000	1.000	1.000	0.978	0
2022-06-23	1.000	1.000	1.000	1.000	0.978	0
2022-06-22	1.000	1.000	1.000	1.000	0.978	0
2022-06-21	1.000	1.000	1.000	1.000	0.978	0
2022-06-20	1.000	1.000	1.000	1.000	0.978	750
2022-06-17	1.000	1.000	1.000	1.000	0.978	10,000
2022-06-16	1.090	1.090	1.090	1.090	1.066	0
2022-06-15	1.090	1.090	1.090	1.090	1.066	0
2022-06-14	1.090	1.090	1.090	1.090	1.066	9,170
2022-06-10	1.105	1.105	1.100	1.100	1.076	20,000
2022-06-09	1.110	1.110	1.110	1.110	1.086	0
2022-06-08	1.110	1.110	1.110	1.110	1.086	0
2022-06-07	1.110	1.110	1.110	1.110	1.086	0
2022-06-06	1.110	1.110	1.110	1.110	1.086	0
2022-06-03	1.110	1.110	1.110	1.110	1.086	0
2022-06-02	1.110	1.110	1.110	1.110	1.086	0
2022-06-01	1.110	1.110	1.110	1.110	1.086	0
2022-05-31	1.110	1.110	1.110	1.110	1.086	0
2022-05-30	1.110	1.110	1.110	1.110	1.086	0
2022-05-27	1.110	1.110	1.110	1.110	1.086	0
2022-05-26	1.110	1.110	1.110	1.110	1.086	0
2022-05-25	1.110	1.110	1.110	1.110	1.086	0
2022-05-24	1.110	1.110	1.110	1.110	1.086	15,100
2022-05-23	1.150	1.150	1.150	1.150	1.125	0
2022-05-20	1.150	1.150	1.150	1.150	1.125	0
2022-05-19	1.150	1.150	1.150	1.150	1.125	0
2022-05-18	1.150	1.150	1.150	1.150	1.125	0
2022-05-17	1.150	1.150	1.150	1.150	1.125	0
2022-05-16	1.150	1.150	1.150	1.150	1.125	0
2022-05-13	1.150	1.150	1.150	1.150	1.125	0
2022-05-12	1.150	1.150	1.150	1.150	1.125	0
2022-05-11	1.150	1.150	1.150	1.150	1.125	0
2022-05-10	1.150	1.150	1.150	1.150	1.125	0
2022-05-09	1.150	1.150	1.150	1.150	1.125	0
2022-05-06	1.150	1.150	1.150	1.150	1.125	33,000
2022-05-05	1.150	1.150	1.150	1.150	1.125	0
2022-05-04	1.150	1.150	1.150	1.150	1.125	448
2022-05-03	1.180	1.180	1.180	1.180	1.154	0
2022-05-02	1.180	1.180	1.180	1.180	1.154	0
2022-04-29	1.180	1.180	1.180	1.180	1.154	0
2022-04-28	1.180	1.180	1.180	1.180	1.154	0
2022-04-27	1.180	1.180	1.180	1.180	1.154	0
2022-04-26	1.180	1.180	1.180	1.180	1.154	0
2022-04-22	1.180	1.180	1.180	1.180	1.154	0

← NewerPage 19 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.