Desane Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.840	0.840	0.840	0.840	0.822	0
2025-05-21	0.840	0.840	0.840	0.840	0.822	0
2025-05-20	0.840	0.840	0.840	0.840	0.822	0
2025-05-19	0.840	0.840	0.840	0.840	0.822	0
2025-05-16	0.840	0.840	0.840	0.840	0.822	0
2025-05-15	0.840	0.840	0.840	0.840	0.822	0
2025-05-14	0.840	0.840	0.840	0.840	0.822	0
2025-05-13	0.840	0.840	0.840	0.840	0.822	3,000
2025-05-12	0.795	0.795	0.795	0.795	0.778	0
2025-05-09	0.795	0.795	0.795	0.795	0.778	0
2025-05-08	0.785	0.795	0.785	0.795	0.778	11,001
2025-05-07	0.805	0.805	0.805	0.805	0.788	0
2025-05-06	0.770	0.805	0.770	0.805	0.788	3,752
2025-05-05	0.800	0.800	0.800	0.800	0.783	0
2025-05-02	0.800	0.800	0.800	0.800	0.783	0
2025-05-01	0.800	0.800	0.800	0.800	0.783	0
2025-04-30	0.800	0.800	0.800	0.800	0.783	0
2025-04-29	0.800	0.800	0.800	0.800	0.783	0
2025-04-28	0.800	0.800	0.800	0.800	0.783	0
2025-04-24	0.800	0.800	0.800	0.800	0.783	0
2025-04-23	0.800	0.800	0.800	0.800	0.783	0
2025-04-22	0.800	0.800	0.800	0.800	0.783	0
2025-04-17	0.800	0.800	0.800	0.800	0.783	10,001
2025-04-16	0.770	0.770	0.770	0.770	0.753	0
2025-04-15	0.770	0.770	0.770	0.770	0.753	0
2025-04-14	0.770	0.770	0.770	0.770	0.753	0
2025-04-11	0.770	0.770	0.770	0.770	0.753	0
2025-04-10	0.770	0.770	0.770	0.770	0.753	0
2025-04-09	0.805	0.805	0.760	0.770	0.753	30,001
2025-04-08	0.785	0.785	0.785	0.785	0.768	0
2025-04-07	0.785	0.785	0.785	0.785	0.768	0
2025-04-04	0.785	0.785	0.785	0.785	0.768	0
2025-04-03	0.785	0.785	0.785	0.785	0.768	0
2025-04-02	0.785	0.785	0.785	0.785	0.768	4,693
2025-04-01	0.760	0.760	0.760	0.760	0.744	0
2025-03-31	0.760	0.760	0.760	0.760	0.744	0
2025-03-28	0.775	0.775	0.760	0.760	0.744	6,000
2025-03-27	0.790	0.790	0.770	0.790	0.773	16,604
2025-03-26	0.790	0.790	0.780	0.780	0.763	15,000
2025-03-25	0.800	0.800	0.790	0.790	0.773	23,190
2025-03-24	0.780	0.780	0.770	0.770	0.753	10,000
2025-03-21	0.825	0.825	0.825	0.825	0.807	0
2025-03-20	0.800	0.825	0.785	0.825	0.807	27,840
2025-03-19	0.825	0.825	0.820	0.825	0.807	42,395
2025-03-18	0.840	0.840	0.840	0.840	0.822	0
2025-03-17	0.840	0.840	0.840	0.840	0.822	20,000
2025-03-14	0.840	0.840	0.820	0.830	0.812	25,014
2025-03-13	0.880	0.880	0.880	0.880	0.861	1,500
2025-03-12	0.925	0.925	0.925	0.925	0.905	0
2025-03-11	0.925	0.925	0.925	0.925	0.905	0
2025-03-10	0.925	0.925	0.925	0.925	0.905	0
2025-03-07	0.925	0.925	0.925	0.925	0.905	0
2025-03-06	0.925	0.925	0.925	0.925	0.905	0
2025-03-05	0.925	0.925	0.925	0.925	0.905	0
2025-03-04	0.925	0.925	0.925	0.925	0.905	0
2025-03-03	0.925	0.925	0.925	0.925	0.905	0
2025-02-28	0.925	0.925	0.925	0.925	0.905	0
2025-02-27	0.925	0.925	0.925	0.925	0.905	0
2025-02-26	0.925	0.925	0.925	0.925	0.905	0
2025-02-25	0.925	0.925	0.925	0.925	0.905	0

← NewerPage 7 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.