Desane Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	1.220	1.220	1.220	1.220	1.194	0
2022-01-21	1.220	1.220	1.220	1.220	1.194	0
2022-01-20	1.220	1.220	1.220	1.220	1.194	0
2022-01-19	1.220	1.220	1.220	1.220	1.194	1,000
2022-01-18	1.225	1.225	1.225	1.225	1.198	0
2022-01-17	1.225	1.225	1.225	1.225	1.198	0
2022-01-14	1.225	1.225	1.225	1.225	1.198	50,000
2022-01-13	1.240	1.240	1.240	1.240	1.213	0
2022-01-12	1.240	1.240	1.240	1.240	1.213	0
2022-01-11	1.240	1.240	1.240	1.240	1.213	0
2022-01-10	1.240	1.240	1.240	1.240	1.213	0
2022-01-07	1.240	1.240	1.240	1.240	1.213	0
2022-01-06	1.240	1.240	1.240	1.240	1.213	0
2022-01-05	1.240	1.240	1.240	1.240	1.213	0
2022-01-04	1.240	1.240	1.240	1.240	1.213	0
2021-12-31	1.240	1.240	1.240	1.240	1.213	0
2021-12-30	1.240	1.240	1.240	1.240	1.213	76
2021-12-29	1.205	1.205	1.205	1.205	1.179	0
2021-12-24	1.205	1.205	1.205	1.205	1.179	0
2021-12-23	1.205	1.205	1.205	1.205	1.179	0
2021-12-22	1.205	1.205	1.205	1.205	1.179	0
2021-12-21	1.205	1.205	1.205	1.205	1.179	0
2021-12-20	1.205	1.205	1.205	1.205	1.179	0
2021-12-17	1.205	1.205	1.205	1.205	1.179	0
2021-12-16	1.205	1.205	1.205	1.205	1.179	0
2021-12-15	1.205	1.205	1.205	1.205	1.179	0
2021-12-14	1.205	1.205	1.205	1.205	1.179	0
2021-12-13	1.205	1.205	1.205	1.205	1.179	0
2021-12-10	1.205	1.205	1.205	1.205	1.179	1,180
2021-12-09	1.205	1.205	1.205	1.205	1.179	0
2021-12-08	1.205	1.205	1.205	1.205	1.179	0
2021-12-07	1.205	1.205	1.205	1.205	1.179	2,589
2021-12-06	1.205	1.205	1.205	1.205	1.179	4,000
2021-12-03	1.220	1.220	1.220	1.220	1.194	0
2021-12-02	1.220	1.220	1.220	1.220	1.194	0
2021-12-01	1.220	1.220	1.220	1.220	1.194	0
2021-11-30	1.220	1.220	1.220	1.220	1.194	0
2021-11-29	1.220	1.220	1.220	1.220	1.194	0
2021-11-26	1.220	1.220	1.220	1.220	1.194	0
2021-11-25	1.220	1.220	1.220	1.220	1.194	0
2021-11-24	1.195	1.220	1.195	1.220	1.194	106,002
2021-11-23	1.220	1.220	1.200	1.200	1.174	5
2021-11-22	1.220	1.220	1.220	1.220	1.194	0
2021-11-19	1.220	1.220	1.220	1.220	1.194	1,540
2021-11-18	1.220	1.220	1.220	1.220	1.194	0
2021-11-17	1.220	1.220	1.220	1.220	1.194	6,000
2021-11-16	1.220	1.220	1.220	1.220	1.194	40,921
2021-11-15	1.220	1.220	1.220	1.220	1.194	9,079
2021-11-12	1.200	1.200	1.200	1.200	1.174	0
2021-11-11	1.210	1.230	1.200	1.200	1.174	42,422
2021-11-10	1.250	1.250	1.250	1.250	1.223	0
2021-11-09	1.250	1.250	1.250	1.250	1.223	16,498
2021-11-08	1.190	1.250	1.190	1.250	1.223	43,437
2021-11-05	1.195	1.195	1.190	1.190	1.164	80,000
2021-11-04	1.200	1.200	1.200	1.200	1.174	700
2021-11-03	1.210	1.210	1.210	1.210	1.184	165
2021-11-02	1.220	1.220	1.220	1.220	1.194	0
2021-11-01	1.220	1.220	1.220	1.220	1.194	0
2021-10-29	1.220	1.220	1.220	1.220	1.194	0
2021-10-28	1.220	1.220	1.220	1.220	1.194	1,600

← NewerPage 21 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.