Desane Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.860	0.860	0.860	0.860	0.841	0
2024-11-25	0.860	0.860	0.860	0.860	0.841	0
2024-11-22	0.860	0.860	0.860	0.860	0.841	0
2024-11-21	0.890	0.890	0.860	0.860	0.841	21,069
2024-11-20	0.890	0.890	0.890	0.890	0.871	0
2024-11-19	0.890	0.890	0.890	0.890	0.871	0
2024-11-18	0.890	0.890	0.890	0.890	0.871	400
2024-11-15	0.865	0.895	0.865	0.895	0.876	940
2024-11-14	0.860	0.860	0.860	0.860	0.841	5,000
2024-11-13	0.895	0.895	0.895	0.895	0.876	0
2024-11-12	0.895	0.895	0.895	0.895	0.876	0
2024-11-11	0.895	0.895	0.895	0.895	0.876	0
2024-11-08	0.895	0.895	0.895	0.895	0.876	0
2024-11-07	0.895	0.895	0.895	0.895	0.876	0
2024-11-06	0.895	0.895	0.895	0.895	0.876	0
2024-11-05	0.895	0.895	0.895	0.895	0.876	39
2024-11-04	0.860	0.860	0.860	0.860	0.841	0
2024-11-01	0.860	0.860	0.860	0.860	0.841	0
2024-10-31	0.860	0.860	0.860	0.860	0.841	0
2024-10-30	0.860	0.860	0.860	0.860	0.841	0
2024-10-29	0.855	0.860	0.850	0.860	0.841	76,162
2024-10-28	0.850	0.860	0.850	0.860	0.841	30,070
2024-10-25	0.895	0.895	0.895	0.895	0.876	0
2024-10-24	0.895	0.895	0.895	0.895	0.876	0
2024-10-23	0.895	0.895	0.895	0.895	0.876	0
2024-10-22	0.865	0.895	0.860	0.895	0.876	17,754
2024-10-21	0.865	0.895	0.855	0.895	0.876	42,678
2024-10-18	0.920	0.920	0.870	0.900	0.880	28,357
2024-10-17	0.920	0.920	0.920	0.920	0.900	3,842
2024-10-16	0.920	0.920	0.920	0.920	0.900	550
2024-10-15	0.925	0.925	0.925	0.925	0.905	0
2024-10-14	0.925	0.925	0.925	0.925	0.905	0
2024-10-11	0.925	0.925	0.925	0.925	0.905	0
2024-10-10	0.925	0.925	0.925	0.925	0.905	0
2024-10-09	0.925	0.925	0.925	0.925	0.905	0
2024-10-08	0.925	0.925	0.925	0.925	0.905	4,212
2024-10-07	0.865	0.865	0.865	0.865	0.846	575
2024-10-04	0.930	0.930	0.930	0.930	0.910	0
2024-10-03	0.930	0.930	0.930	0.930	0.910	0
2024-10-02	0.930	0.930	0.930	0.930	0.910	0
2024-10-01	0.930	0.930	0.930	0.930	0.910	1,701
2024-09-30	0.925	0.925	0.875	0.875	0.856	1,003
2024-09-27	0.870	0.925	0.865	0.925	0.905	31,723
2024-09-26	0.880	0.925	0.860	0.925	0.905	66,685
2024-09-25	0.920	0.920	0.920	0.920	0.900	0
2024-09-24	0.920	0.920	0.920	0.920	0.900	0
2024-09-23	0.920	0.920	0.920	0.920	0.900	0
2024-09-20	0.880	0.920	0.870	0.920	0.900	52,729
2024-09-19	0.920	0.920	0.920	0.920	0.900	0
2024-09-18	0.920	0.920	0.920	0.920	0.900	0
2024-09-17	0.920	0.920	0.920	0.920	0.900	0
2024-09-16	0.920	0.920	0.920	0.920	0.900	2,607
2024-09-13	0.925	0.925	0.925	0.925	0.905	0
2024-09-12	0.925	0.925	0.925	0.925	0.905	0
2024-09-11	0.925	0.925	0.925	0.925	0.905	621
2024-09-10	0.915	0.915	0.915	0.915	0.895	0
2024-09-09	0.915	0.915	0.915	0.915	0.895	0
2024-09-06	0.915	0.915	0.915	0.915	0.895	4,266
2024-09-05	0.890	0.890	0.890	0.890	0.871	8
2024-09-04	0.890	0.890	0.890	0.890	0.871	0

← NewerPage 9 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.