Desane Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.930	0.930	0.930	0.930	0.910	0
2025-11-06	0.930	0.930	0.930	0.930	0.910	0
2025-11-05	0.930	0.930	0.930	0.930	0.910	3,000
2025-11-04	0.925	0.925	0.925	0.925	0.905	0
2025-11-03	0.925	0.925	0.925	0.925	0.905	0
2025-10-31	0.925	0.925	0.925	0.925	0.905	22,785
2025-10-30	0.930	0.930	0.930	0.930	0.910	90,384
2025-10-29	0.930	0.930	0.930	0.930	0.910	0
2025-10-28	0.930	0.930	0.930	0.930	0.910	1
2025-10-27	0.960	0.960	0.960	0.960	0.939	0
2025-10-24	0.960	0.960	0.960	0.960	0.939	0
2025-10-23	0.960	0.960	0.960	0.960	0.939	0
2025-10-22	0.960	0.960	0.960	0.960	0.939	0
2025-10-21	0.960	0.960	0.960	0.960	0.939	0
2025-10-20	0.960	0.960	0.960	0.960	0.939	0
2025-10-17	0.960	0.960	0.960	0.960	0.939	0
2025-10-16	0.960	0.960	0.960	0.960	0.939	0
2025-10-15	0.960	0.960	0.960	0.960	0.939	0
2025-10-14	0.960	0.960	0.960	0.960	0.939	0
2025-10-13	0.960	0.960	0.960	0.960	0.939	0
2025-10-10	0.960	0.960	0.960	0.960	0.939	550
2025-10-09	0.960	0.960	0.950	0.950	0.929	402
2025-10-08	0.960	0.960	0.960	0.960	0.939	0
2025-10-07	0.960	0.960	0.960	0.960	0.939	0
2025-10-06	0.960	0.960	0.960	0.960	0.939	999
2025-10-03	0.960	0.960	0.960	0.960	0.939	0
2025-10-02	0.960	0.960	0.960	0.960	0.939	0
2025-10-01	0.960	0.960	0.960	0.960	0.939	0
2025-09-30	0.960	0.960	0.960	0.960	0.939	0
2025-09-29	0.960	0.960	0.960	0.960	0.939	0
2025-09-26	0.960	0.960	0.960	0.960	0.939	0
2025-09-25	0.960	0.960	0.960	0.960	0.939	0
2025-09-24	0.960	0.960	0.960	0.960	0.939	0
2025-09-23	0.960	0.960	0.960	0.960	0.939	0
2025-09-22	0.960	0.960	0.960	0.960	0.939	0
2025-09-19	0.960	0.960	0.960	0.960	0.939	1
2025-09-18	0.975	0.975	0.975	0.975	0.954	0
2025-09-17	0.975	0.975	0.975	0.975	0.954	0
2025-09-16	0.975	0.975	0.975	0.975	0.954	450
2025-09-15	0.950	0.950	0.950	0.950	0.929	0
2025-09-12	0.950	0.950	0.950	0.950	0.929	0
2025-09-11	0.970	0.970	0.950	0.950	0.929	5,968
2025-09-10	0.980	0.980	0.980	0.980	0.959	799
2025-09-09	0.980	0.980	0.980	0.980	0.959	396
2025-09-08	0.980	0.980	0.980	0.980	0.959	1,020
2025-09-05	0.995	0.995	0.995	0.995	0.973	1,005
2025-09-04	0.900	0.950	0.900	0.950	0.929	35,034
2025-09-03	0.900	0.900	0.900	0.900	0.880	2,900
2025-09-02	0.900	0.900	0.900	0.900	0.880	100
2025-09-01	0.930	0.930	0.930	0.930	0.910	0
2025-08-29	0.930	0.930	0.930	0.930	0.910	0
2025-08-28	0.930	0.930	0.930	0.930	0.910	100
2025-08-27	0.850	0.850	0.850	0.850	0.832	95,401
2025-08-26	0.855	0.855	0.855	0.855	0.836	54,795
2025-08-25	0.850	0.855	0.850	0.855	0.836	36,008
2025-08-22	0.900	0.900	0.900	0.900	0.880	0
2025-08-21	0.900	0.900	0.900	0.900	0.880	1,655
2025-08-20	0.855	0.855	0.850	0.850	0.832	200,890
2025-08-19	0.900	0.900	0.900	0.900	0.880	0
2025-08-18	0.900	0.900	0.900	0.900	0.880	560

← NewerPage 5 of 22 · 1,269 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.