Desane Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	1.180	1.180	1.180	1.180	1.154	0
2022-04-20	1.180	1.180	1.180	1.180	1.154	0
2022-04-19	1.180	1.180	1.180	1.180	1.154	0
2022-04-14	1.190	1.190	1.180	1.180	1.154	6,600
2022-04-13	1.190	1.190	1.190	1.190	1.164	0
2022-04-12	1.190	1.190	1.190	1.190	1.164	457
2022-04-11	1.190	1.190	1.190	1.190	1.164	0
2022-04-08	1.160	1.190	1.160	1.190	1.164	20,001
2022-04-07	1.160	1.160	1.160	1.160	1.135	0
2022-04-06	1.160	1.160	1.160	1.160	1.135	12,000
2022-04-05	1.160	1.160	1.160	1.160	1.135	22,131
2022-04-04	1.150	1.150	1.150	1.150	1.125	0
2022-04-01	1.150	1.150	1.150	1.150	1.125	9,000
2022-03-31	1.190	1.190	1.190	1.190	1.164	10,000
2022-03-30	1.190	1.190	1.190	1.190	1.164	0
2022-03-29	1.190	1.190	1.190	1.190	1.164	3,000
2022-03-28	1.190	1.190	1.190	1.190	1.164	0
2022-03-25	1.190	1.190	1.190	1.190	1.164	0
2022-03-24	1.190	1.190	1.190	1.190	1.164	0
2022-03-23	1.190	1.190	1.190	1.190	1.164	0
2022-03-22	1.190	1.190	1.190	1.190	1.164	0
2022-03-21	1.190	1.190	1.190	1.190	1.164	0
2022-03-18	1.190	1.190	1.190	1.190	1.164	0
2022-03-17	1.190	1.190	1.190	1.190	1.164	0
2022-03-16	1.190	1.190	1.190	1.190	1.164	0
2022-03-15	1.190	1.190	1.190	1.190	1.164	0
2022-03-14	1.190	1.190	1.190	1.190	1.164	342
2022-03-11	1.170	1.170	1.170	1.170	1.145	0
2022-03-10	1.170	1.170	1.170	1.170	1.145	0
2022-03-09	1.170	1.170	1.170	1.170	1.145	0
2022-03-08	1.170	1.170	1.170	1.170	1.145	9,869
2022-03-07	1.190	1.190	1.190	1.190	1.164	1
2022-03-04	1.170	1.170	1.170	1.170	1.145	0
2022-03-03	1.170	1.170	1.170	1.170	1.145	0
2022-03-02	1.170	1.170	1.170	1.170	1.145	1,273
2022-03-01	1.170	1.170	1.170	1.170	1.145	84,227
2022-02-28	1.170	1.170	1.165	1.170	1.145	14,718
2022-02-25	1.200	1.200	1.170	1.170	1.145	64,657
2022-02-24	1.220	1.220	1.220	1.220	1.194	0
2022-02-23	1.220	1.220	1.220	1.220	1.194	0
2022-02-22	1.220	1.220	1.220	1.220	1.194	8,000
2022-02-21	1.250	1.250	1.250	1.250	1.223	2,813
2022-02-18	1.250	1.250	1.250	1.250	1.223	0
2022-02-17	1.250	1.250	1.250	1.250	1.223	0
2022-02-16	1.250	1.250	1.250	1.250	1.223	0
2022-02-15	1.250	1.250	1.250	1.250	1.223	0
2022-02-14	1.240	1.250	1.240	1.250	1.223	44,125
2022-02-11	1.235	1.235	1.235	1.235	1.208	0
2022-02-10	1.235	1.235	1.235	1.235	1.208	875
2022-02-09	1.235	1.235	1.235	1.235	1.208	0
2022-02-08	1.235	1.235	1.235	1.235	1.208	1,600
2022-02-07	1.235	1.240	1.235	1.240	1.213	5,002
2022-02-04	1.190	1.190	1.190	1.190	1.164	0
2022-02-03	1.190	1.190	1.190	1.190	1.164	2,299
2022-02-02	1.190	1.190	1.190	1.190	1.164	0
2022-02-01	1.190	1.190	1.190	1.190	1.164	0
2022-01-31	1.190	1.190	1.190	1.190	1.164	0
2022-01-28	1.190	1.190	1.190	1.190	1.164	0
2022-01-27	1.220	1.220	1.190	1.190	1.164	9,870
2022-01-25	1.220	1.220	1.220	1.220	1.194	0

← NewerPage 20 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.