Dataworks Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.022	0.022	0.020	0.020	0.400	43,595
2024-03-14	0.024	0.024	0.024	0.024	0.480	0
2024-03-13	0.024	0.024	0.024	0.024	0.480	4,166
2024-03-12	0.023	0.023	0.023	0.023	0.460	2,717
2024-03-11	0.025	0.026	0.024	0.024	0.478	10,625
2024-03-08	0.023	0.023	0.023	0.023	0.460	0
2024-03-07	0.023	0.023	0.023	0.023	0.460	0
2024-03-06	0.023	0.023	0.023	0.023	0.460	0
2024-03-05	0.023	0.023	0.023	0.023	0.460	0
2024-03-04	0.023	0.023	0.023	0.023	0.460	0
2024-03-01	0.023	0.023	0.023	0.023	0.460	0
2024-02-29	0.024	0.024	0.023	0.023	0.460	218,455
2024-02-28	0.023	0.024	0.023	0.024	0.478	21,074
2024-02-27	0.027	0.027	0.024	0.024	0.478	43,154
2024-02-26	0.028	0.028	0.028	0.028	0.552	1,017
2024-02-23	0.026	0.027	0.026	0.027	0.534	3,337
2024-02-22	0.030	0.030	0.026	0.026	0.515	3,907
2024-02-21	0.030	0.031	0.030	0.031	0.626	2,768
2024-02-20	0.028	0.028	0.028	0.028	0.552	0
2024-02-19	0.028	0.028	0.028	0.028	0.552	0
2024-02-16	0.028	0.028	0.028	0.028	0.552	0
2024-02-15	0.028	0.028	0.028	0.028	0.552	0
2024-02-14	0.028	0.028	0.028	0.028	0.552	0
2024-02-13	0.028	0.028	0.028	0.028	0.552	152
2024-02-12	0.030	0.030	0.030	0.030	0.607	1,598
2024-02-09	0.030	0.030	0.030	0.030	0.607	0
2024-02-08	0.030	0.030	0.030	0.030	0.607	14,641
2024-02-07	0.030	0.030	0.030	0.030	0.607	0
2024-02-06	0.030	0.030	0.030	0.030	0.607	0
2024-02-05	0.030	0.030	0.030	0.030	0.607	6,815
2024-02-02	0.030	0.030	0.030	0.030	0.607	0
2024-02-01	0.030	0.030	0.030	0.030	0.607	2,717
2024-01-31	0.031	0.033	0.030	0.031	0.626	65,720
2024-01-30	0.031	0.031	0.030	0.030	0.607	1,467
2024-01-29	0.031	0.031	0.031	0.031	0.626	2,620
2024-01-25	0.036	0.036	0.036	0.036	0.718	0
2024-01-24	0.036	0.036	0.036	0.036	0.718	0
2024-01-23	0.036	0.036	0.036	0.036	0.718	0
2024-01-22	0.031	0.036	0.031	0.036	0.718	3,240
2024-01-19	0.032	0.032	0.032	0.032	0.644	0
2024-01-18	0.032	0.032	0.032	0.032	0.644	0
2024-01-17	0.032	0.033	0.032	0.032	0.644	15,542
2024-01-16	0.031	0.031	0.031	0.031	0.626	12,872
2024-01-15	0.031	0.031	0.031	0.031	0.626	0
2024-01-12	0.031	0.031	0.031	0.031	0.626	0
2024-01-11	0.031	0.031	0.031	0.031	0.626	0
2024-01-10	0.030	0.031	0.030	0.031	0.626	5,408
2024-01-09	0.030	0.031	0.030	0.031	0.626	9,119
2024-01-08	0.031	0.031	0.031	0.031	0.626	4,083
2024-01-05	0.030	0.030	0.030	0.030	0.607	9,930
2024-01-04	0.034	0.034	0.034	0.034	0.681	1,630
2024-01-03	0.035	0.035	0.035	0.035	0.699	0
2024-01-02	0.035	0.035	0.035	0.035	0.699	10,869
2023-12-29	0.030	0.030	0.030	0.030	0.607	0
2023-12-28	0.030	0.030	0.030	0.030	0.607	0
2023-12-27	0.033	0.033	0.030	0.030	0.607	29,014
2023-12-22	0.033	0.033	0.033	0.033	0.662	0
2023-12-21	0.033	0.036	0.032	0.033	0.662	41,509
2023-12-20	0.034	0.040	0.032	0.035	0.699	40,997
2023-12-19	0.038	0.041	0.036	0.036	0.718	21,651

← NewerPage 12 of 22 · 1,266 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.