Desane Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.850	0.850	0.850	0.850	0.850	0
2026-02-04	0.850	0.850	0.850	0.850	0.850	0
2026-02-03	0.850	0.850	0.850	0.850	0.850	0
2026-02-02	0.850	0.850	0.850	0.850	0.850	0
2026-01-30	0.850	0.850	0.850	0.850	0.850	0
2026-01-29	0.850	0.850	0.850	0.850	0.850	0
2026-01-28	0.850	0.850	0.850	0.850	0.850	0
2026-01-27	0.850	0.850	0.850	0.850	0.850	0
2026-01-23	0.850	0.850	0.845	0.850	0.850	32,390
2026-01-22	0.800	0.800	0.800	0.800	0.800	2,918
2026-01-21	0.835	0.835	0.835	0.835	0.835	0
2026-01-20	0.850	0.850	0.835	0.835	0.835	35,747
2026-01-19	0.850	0.850	0.850	0.850	0.850	2,000
2026-01-16	0.835	0.835	0.835	0.835	0.835	0
2026-01-15	0.835	0.835	0.835	0.835	0.835	0
2026-01-14	0.835	0.835	0.835	0.835	0.835	0
2026-01-13	0.835	0.835	0.835	0.835	0.835	0
2026-01-12	0.835	0.835	0.835	0.835	0.835	0
2026-01-09	0.835	0.835	0.835	0.835	0.835	0
2026-01-08	0.835	0.835	0.835	0.835	0.835	0
2026-01-07	0.840	0.840	0.835	0.835	0.835	4,281
2026-01-06	0.835	0.835	0.835	0.835	0.835	0
2026-01-05	0.840	0.840	0.835	0.835	0.835	4,566
2026-01-02	0.840	0.840	0.840	0.840	0.840	0
2025-12-31	0.840	0.840	0.840	0.840	0.840	0
2025-12-30	0.840	0.840	0.840	0.840	0.840	0
2025-12-29	0.850	0.850	0.840	0.840	0.840	1,325
2025-12-24	0.850	0.850	0.850	0.850	0.850	0
2025-12-23	0.850	0.850	0.850	0.850	0.850	0
2025-12-22	0.850	0.850	0.850	0.850	0.850	0
2025-12-19	0.850	0.850	0.850	0.850	0.850	0
2025-12-18	0.850	0.850	0.850	0.850	0.850	0
2025-12-17	0.850	0.850	0.850	0.850	0.850	0
2025-12-16	0.850	0.850	0.850	0.850	0.850	0
2025-12-15	0.850	0.850	0.850	0.850	0.850	0
2025-12-12	0.850	0.850	0.850	0.850	0.850	0
2025-12-11	0.850	0.850	0.850	0.850	0.850	1,332
2025-12-10	0.835	0.835	0.835	0.835	0.835	336
2025-12-09	0.935	0.935	0.935	0.935	0.935	0
2025-12-08	0.935	0.935	0.935	0.935	0.935	0
2025-12-05	0.935	0.935	0.935	0.935	0.935	0
2025-12-04	0.935	0.935	0.935	0.935	0.935	0
2025-12-03	0.935	0.935	0.935	0.935	0.935	1
2025-12-02	0.915	0.935	0.915	0.935	0.935	854
2025-12-01	0.915	0.920	0.915	0.920	0.900	4,936
2025-11-28	0.925	0.925	0.925	0.925	0.905	3,897
2025-11-27	0.895	0.895	0.895	0.895	0.876	0
2025-11-26	0.895	0.895	0.895	0.895	0.876	1,420
2025-11-25	0.850	0.850	0.850	0.850	0.832	0
2025-11-24	0.850	0.850	0.850	0.850	0.832	1,000
2025-11-21	0.850	0.850	0.850	0.850	0.832	0
2025-11-20	0.850	0.850	0.850	0.850	0.832	0
2025-11-19	0.850	0.850	0.850	0.850	0.832	1,646
2025-11-18	0.850	0.850	0.850	0.850	0.832	0
2025-11-17	0.850	0.850	0.850	0.850	0.832	0
2025-11-14	0.875	0.875	0.850	0.850	0.832	47,744
2025-11-13	0.880	0.880	0.875	0.875	0.856	6,468
2025-11-12	0.855	0.855	0.855	0.855	0.836	0
2025-11-11	0.855	0.855	0.850	0.855	0.836	58,666
2025-11-10	0.935	0.935	0.935	0.935	0.915	351

← NewerPage 4 of 22 · 1,265 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.