Dataworks Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.019	0.021	0.018	0.020	0.400	113,857
2024-09-03	0.020	0.020	0.020	0.020	0.400	131,805
2024-09-02	0.021	0.022	0.020	0.020	0.400	43,503
2024-08-30	0.020	0.020	0.020	0.020	0.400	12,291
2024-08-29	0.022	0.022	0.019	0.020	0.400	125,501
2024-08-28	0.023	0.024	0.020	0.022	0.440	186,485
2024-08-27	0.026	0.026	0.023	0.023	0.460	16,069
2024-08-26	0.028	0.032	0.024	0.026	0.520	219,847
2024-08-23	0.030	0.030	0.027	0.029	0.580	9,070
2024-08-22	0.027	0.027	0.027	0.027	0.540	8,401
2024-08-21	0.027	0.028	0.024	0.027	0.540	19,939
2024-08-20	0.028	0.028	0.027	0.027	0.540	24,584
2024-08-19	0.027	0.028	0.027	0.028	0.560	50,503
2024-08-16	0.027	0.029	0.023	0.026	0.520	38,475
2024-08-15	0.028	0.029	0.028	0.029	0.580	3,250
2024-08-14	0.029	0.029	0.023	0.026	0.520	6,587
2024-08-13	0.029	0.030	0.027	0.029	0.580	135,152
2024-08-12	0.029	0.029	0.027	0.028	0.560	42,763
2024-08-09	0.026	0.029	0.025	0.027	0.540	322,564
2024-08-08	0.024	0.026	0.024	0.025	0.500	111,357
2024-08-07	0.024	0.024	0.023	0.023	0.460	32,946
2024-08-06	0.022	0.027	0.022	0.027	0.540	36,098
2024-08-05	0.025	0.025	0.020	0.022	0.440	182,773
2024-08-02	0.023	0.026	0.022	0.024	0.480	440,420
2024-08-01	0.022	0.023	0.022	0.023	0.460	16,471
2024-07-31	0.019	0.023	0.019	0.023	0.460	84,579
2024-07-30	0.020	0.020	0.019	0.019	0.380	797
2024-07-29	0.019	0.020	0.019	0.020	0.400	2,515
2024-07-26	0.021	0.021	0.020	0.020	0.400	45,026
2024-07-25	0.021	0.021	0.021	0.021	0.420	23,809
2024-07-24	0.021	0.021	0.021	0.021	0.420	2,930
2024-07-23	0.023	0.024	0.023	0.023	0.460	22,335
2024-07-22	0.022	0.022	0.021	0.021	0.420	23,955
2024-07-19	0.023	0.023	0.022	0.022	0.440	12,610
2024-07-18	0.023	0.023	0.022	0.022	0.440	23,208
2024-07-17	0.023	0.023	0.022	0.022	0.440	69,619
2024-07-16	0.019	0.024	0.019	0.024	0.480	81,073
2024-07-15	0.019	0.019	0.018	0.019	0.380	16,432
2024-07-12	0.020	0.020	0.020	0.020	0.400	13,750
2024-07-11	0.022	0.022	0.020	0.020	0.400	58,347
2024-07-10	0.022	0.022	0.022	0.022	0.440	16,285
2024-07-09	0.022	0.022	0.021	0.022	0.440	78,616
2024-07-08	0.020	0.024	0.020	0.022	0.440	229,818
2024-07-05	0.017	0.022	0.017	0.020	0.400	187,343
2024-07-04	0.014	0.017	0.014	0.017	0.340	49,197
2024-07-03	0.014	0.014	0.014	0.014	0.280	16,666
2024-07-02	0.014	0.014	0.014	0.014	0.280	30,500
2024-07-01	0.015	0.016	0.015	0.016	0.320	3,572
2024-06-28	0.015	0.016	0.014	0.014	0.280	9,182
2024-06-27	0.017	0.017	0.017	0.017	0.340	14
2024-06-26	0.015	0.017	0.015	0.017	0.340	35,000
2024-06-25	0.015	0.015	0.015	0.015	0.300	0
2024-06-24	0.015	0.015	0.015	0.015	0.300	48,106
2024-06-21	0.015	0.015	0.015	0.015	0.300	826
2024-06-20	0.015	0.017	0.015	0.017	0.340	26,377
2024-06-19	0.015	0.016	0.015	0.015	0.300	50,199
2024-06-18	0.015	0.015	0.015	0.015	0.300	2,250
2024-06-17	0.015	0.015	0.015	0.015	0.300	5,962
2024-06-14	0.015	0.015	0.015	0.015	0.300	19,625
2024-06-13	0.015	0.015	0.015	0.015	0.300	0

← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.