Dataworks Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.029	0.029	0.028	0.028	0.552	42,193
2023-01-06	0.030	0.030	0.029	0.029	0.589	253
2023-01-05	0.032	0.032	0.032	0.032	0.644	4,087
2023-01-04	0.029	0.029	0.029	0.029	0.589	0
2023-01-03	0.029	0.029	0.029	0.029	0.589	0
2022-12-30	0.029	0.029	0.029	0.029	0.589	0
2022-12-29	0.029	0.029	0.029	0.029	0.589	543
2022-12-28	0.026	0.026	0.026	0.026	0.515	0
2022-12-23	0.028	0.028	0.026	0.026	0.515	69,414
2022-12-22	0.028	0.028	0.028	0.028	0.552	0
2022-12-21	0.028	0.028	0.028	0.028	0.552	7
2022-12-20	0.028	0.028	0.028	0.028	0.552	27,705
2022-12-19	0.030	0.030	0.030	0.030	0.607	12,981
2022-12-16	0.033	0.033	0.030	0.030	0.607	1,887
2022-12-15	0.036	0.036	0.036	0.036	0.717	5
2022-12-14	0.036	0.036	0.036	0.036	0.717	12
2022-12-13	0.034	0.034	0.034	0.034	0.680	0
2022-12-12	0.034	0.034	0.034	0.034	0.680	802
2022-12-09	0.032	0.032	0.031	0.031	0.625	56,748
2022-12-08	0.032	0.032	0.031	0.031	0.625	898
2022-12-07	0.032	0.032	0.031	0.031	0.625	60,505
2022-12-06	0.032	0.032	0.032	0.032	0.644	11,962
2022-12-05	0.032	0.032	0.032	0.032	0.644	10,877
2022-12-02	0.032	0.032	0.032	0.032	0.644	19,367
2022-12-01	0.033	0.033	0.032	0.032	0.644	17,910
2022-11-30	0.033	0.033	0.033	0.033	0.662	12,186
2022-11-29	0.036	0.036	0.033	0.033	0.662	11,399
2022-11-28	0.037	0.037	0.036	0.036	0.717	25,453
2022-11-25	0.036	0.036	0.036	0.036	0.717	0
2022-11-24	0.037	0.037	0.036	0.036	0.717	31,076
2022-11-23	0.038	0.038	0.037	0.037	0.736	9,026
2022-11-22	0.039	0.041	0.037	0.037	0.736	48,899
2022-11-21	0.041	0.041	0.040	0.041	0.809	35,113
2022-11-18	0.045	0.045	0.045	0.045	0.901	489
2022-11-17	0.045	0.045	0.045	0.045	0.901	1,747
2022-11-16	0.044	0.044	0.044	0.044	0.883	7,068
2022-11-15	0.046	0.046	0.045	0.046	0.920	14,432
2022-11-14	0.052	0.052	0.046	0.047	0.938	11,004
2022-11-11	0.053	0.053	0.053	0.053	1.067	928
2022-11-10	0.053	0.053	0.053	0.053	1.067	0
2022-11-09	0.052	0.053	0.052	0.053	1.067	5,872
2022-11-08	0.051	0.055	0.050	0.050	0.993	16,732
2022-11-07	0.050	0.054	0.050	0.054	1.085	2,993
2022-11-04	0.044	0.050	0.044	0.050	0.993	1,645
2022-11-03	0.037	0.038	0.037	0.038	0.754	9,583
2022-11-02	0.036	0.037	0.036	0.037	0.736	19,004
2022-11-01	0.037	0.037	0.037	0.037	0.736	0
2022-10-31	0.034	0.038	0.034	0.037	0.736	11,848
2022-10-28	0.030	0.032	0.030	0.032	0.644	2,990
2022-10-27	0.033	0.033	0.032	0.032	0.644	51,983
2022-10-26	0.037	0.037	0.037	0.037	0.736	1,362
2022-10-25	0.033	0.033	0.030	0.032	0.644	3,045
2022-10-24	0.032	0.032	0.032	0.032	0.644	5,437
2022-10-21	0.034	0.037	0.033	0.033	0.662	11,962
2022-10-20	0.035	0.035	0.035	0.035	0.699	5,437
2022-10-19	0.033	0.034	0.033	0.034	0.680	45,628
2022-10-18	0.033	0.033	0.033	0.033	0.662	0
2022-10-17	0.034	0.034	0.033	0.033	0.662	55,686
2022-10-14	0.034	0.034	0.034	0.034	0.680	0
2022-10-13	0.034	0.034	0.034	0.034	0.680	0

← NewerPage 17 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.