Dataworks Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.046	0.046	0.046	0.046	0.920	0
2023-12-14	0.046	0.046	0.046	0.046	0.920	0
2023-12-13	0.046	0.046	0.046	0.046	0.920	0
2023-12-12	0.043	0.046	0.043	0.046	0.920	27,062
2023-12-11	0.043	0.046	0.043	0.046	0.920	46,636
2023-12-08	0.043	0.046	0.043	0.045	0.902	41,174
2023-12-07	0.046	0.046	0.046	0.046	0.920	92,934
2023-12-06	0.046	0.046	0.043	0.043	0.865	62,501
2023-12-05	0.046	0.046	0.046	0.046	0.920	55,434
2023-12-04	0.048	0.049	0.039	0.046	0.920	50,852
2023-12-01	0.046	0.048	0.046	0.048	0.957	13,586
2023-11-30	0.048	0.048	0.048	0.048	0.957	8,152
2023-11-29	0.046	0.048	0.042	0.042	0.846	15,172
2023-11-28	0.048	0.051	0.048	0.051	1.012	24,456
2023-11-27	0.048	0.051	0.048	0.051	1.012	8,152
2023-11-24	0.048	0.051	0.048	0.051	1.012	16,866
2023-11-23	0.045	0.050	0.044	0.046	0.920	71,422
2023-11-22	0.050	0.051	0.047	0.047	0.938	26,864
2023-11-21	0.049	0.050	0.049	0.050	0.994	13,586
2023-11-20	0.049	0.050	0.049	0.050	0.994	11,327
2023-11-17	0.048	0.050	0.048	0.050	0.994	12,205
2023-11-16	0.048	0.048	0.048	0.048	0.957	4,107
2023-11-15	0.044	0.048	0.044	0.048	0.957	8,164
2023-11-14	0.045	0.045	0.045	0.045	0.902	3,260
2023-11-13	0.050	0.050	0.045	0.045	0.902	6,867
2023-11-10	0.050	0.050	0.050	0.050	0.994	1,024
2023-11-09	0.050	0.050	0.045	0.050	0.994	6,059
2023-11-08	0.048	0.051	0.048	0.050	0.994	47,089
2023-11-07	0.045	0.049	0.045	0.049	0.975	8,065
2023-11-06	0.048	0.048	0.047	0.048	0.957	14,279
2023-11-03	0.044	0.048	0.044	0.048	0.957	26,836
2023-11-02	0.044	0.047	0.044	0.047	0.929	549
2023-11-01	0.049	0.049	0.046	0.046	0.920	6,867
2023-10-31	0.050	0.050	0.050	0.050	0.994	817
2023-10-30	0.049	0.050	0.048	0.050	0.994	11,991
2023-10-27	0.049	0.051	0.048	0.051	1.012	37,144
2023-10-26	0.048	0.048	0.044	0.048	0.957	16,307
2023-10-25	0.044	0.048	0.044	0.048	0.957	6,712
2023-10-24	0.044	0.044	0.044	0.044	0.883	542
2023-10-23	0.038	0.041	0.038	0.041	0.828	5,891
2023-10-20	0.039	0.040	0.038	0.040	0.791	22,489
2023-10-19	0.037	0.040	0.037	0.040	0.791	14,256
2023-10-18	0.039	0.039	0.033	0.038	0.754	21,020
2023-10-17	0.041	0.041	0.037	0.039	0.773	16,240
2023-10-16	0.041	0.041	0.041	0.041	0.828	0
2023-10-13	0.041	0.041	0.041	0.041	0.828	0
2023-10-12	0.040	0.041	0.040	0.041	0.810	13,593
2023-10-11	0.041	0.041	0.041	0.041	0.810	8,802
2023-10-10	0.043	0.043	0.043	0.043	0.865	652
2023-10-09	0.044	0.044	0.039	0.043	0.865	20,190
2023-10-06	0.045	0.045	0.045	0.045	0.902	0
2023-10-05	0.045	0.045	0.045	0.045	0.902	0
2023-10-04	0.049	0.050	0.043	0.045	0.902	10,875
2023-10-03	0.049	0.049	0.049	0.049	0.975	179
2023-10-02	0.048	0.048	0.048	0.048	0.957	2,717
2023-09-29	0.048	0.048	0.048	0.048	0.957	0
2023-09-28	0.048	0.048	0.048	0.048	0.957	12,056
2023-09-27	0.049	0.049	0.049	0.049	0.975	0
2023-09-26	0.049	0.049	0.049	0.049	0.975	824
2023-09-25	0.049	0.051	0.049	0.051	1.012	2,311

← NewerPage 13 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.