Dataworks Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.015	0.015	0.015	0.015	0.300	48,600
2024-06-11	0.015	0.015	0.015	0.015	0.300	0
2024-06-07	0.016	0.016	0.015	0.015	0.300	12,451
2024-06-06	0.015	0.015	0.015	0.015	0.300	480
2024-06-05	0.014	0.014	0.014	0.014	0.280	3,000
2024-06-04	0.014	0.014	0.014	0.014	0.280	428
2024-06-03	0.015	0.017	0.015	0.017	0.340	99,679
2024-05-31	0.013	0.015	0.013	0.015	0.300	23,070
2024-05-30	0.015	0.015	0.015	0.015	0.300	2,214
2024-05-29	0.016	0.016	0.015	0.015	0.300	26,262
2024-05-28	0.017	0.017	0.017	0.017	0.340	0
2024-05-27	0.018	0.019	0.016	0.017	0.340	98,190
2024-05-24	0.018	0.018	0.018	0.018	0.360	86,312
2024-05-23	0.016	0.018	0.016	0.018	0.360	26,534
2024-05-22	0.017	0.017	0.016	0.016	0.320	43,090
2024-05-21	0.015	0.016	0.015	0.015	0.300	35,571
2024-05-20	0.015	0.015	0.014	0.014	0.280	36,036
2024-05-17	0.015	0.015	0.015	0.015	0.300	14,006
2024-05-16	0.015	0.015	0.015	0.015	0.300	6,332
2024-05-15	0.014	0.016	0.014	0.014	0.280	153,915
2024-05-14	0.015	0.015	0.014	0.014	0.280	33,001
2024-05-13	0.015	0.015	0.014	0.014	0.280	14,569
2024-05-10	0.015	0.015	0.014	0.014	0.280	98,051
2024-05-09	0.015	0.015	0.015	0.015	0.300	12,571
2024-05-08	0.015	0.015	0.014	0.014	0.280	82,769
2024-05-07	0.016	0.016	0.015	0.015	0.300	256,087
2024-05-06	0.013	0.017	0.012	0.015	0.300	372,855
2024-05-03	0.012	0.012	0.011	0.011	0.220	18,225
2024-05-02	0.012	0.012	0.012	0.012	0.240	3,595
2024-05-01	0.013	0.013	0.013	0.013	0.260	10,566
2024-04-30	0.015	0.015	0.015	0.015	0.300	20,833
2024-04-29	0.013	0.015	0.013	0.015	0.300	12,623
2024-04-26	0.015	0.015	0.015	0.015	0.300	4,327
2024-04-24	0.015	0.015	0.015	0.015	0.300	21,250
2024-04-23	0.013	0.015	0.013	0.015	0.300	2,685
2024-04-22	0.014	0.014	0.014	0.014	0.280	0
2024-04-19	0.014	0.014	0.014	0.014	0.280	2,881
2024-04-18	0.014	0.015	0.014	0.015	0.300	5,658
2024-04-17	0.016	0.016	0.015	0.015	0.300	15,715
2024-04-16	0.016	0.016	0.016	0.016	0.320	0
2024-04-15	0.016	0.016	0.016	0.016	0.320	51,242
2024-04-12	0.017	0.017	0.016	0.017	0.340	46,894
2024-04-11	0.017	0.018	0.016	0.018	0.360	238,325
2024-04-10	0.016	0.018	0.016	0.018	0.360	98,394
2024-04-09	0.015	0.015	0.014	0.014	0.280	4,317
2024-04-08	0.015	0.017	0.014	0.017	0.340	2,018
2024-04-05	0.015	0.015	0.015	0.015	0.300	33,384
2024-04-04	0.015	0.015	0.015	0.015	0.300	29,974
2024-04-03	0.015	0.015	0.015	0.015	0.300	0
2024-04-02	0.016	0.018	0.015	0.015	0.300	84,827
2024-03-28	0.015	0.015	0.015	0.015	0.300	0
2024-03-27	0.017	0.017	0.015	0.015	0.300	3,406
2024-03-26	0.018	0.018	0.018	0.018	0.360	1,068
2024-03-25	0.018	0.018	0.018	0.018	0.360	886
2024-03-22	0.017	0.017	0.017	0.017	0.340	750
2024-03-21	0.020	0.020	0.020	0.020	0.400	0
2024-03-20	0.020	0.020	0.020	0.020	0.400	0
2024-03-19	0.020	0.021	0.020	0.020	0.400	32,354
2024-03-18	0.021	0.021	0.021	0.021	0.420	3,769
2024-03-15	0.022	0.022	0.020	0.020	0.400	43,595

← NewerPage 11 of 22 · 1,265 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.