Dataworks Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.009	0.010	0.009	0.010	0.200	3,067
2025-02-24	0.009	0.010	0.009	0.010	0.200	5,345
2025-02-21	0.009	0.010	0.009	0.010	0.200	25,028
2025-02-20	0.008	0.009	0.008	0.009	0.180	50,668
2025-02-19	0.010	0.010	0.010	0.010	0.200	0
2025-02-18	0.008	0.010	0.008	0.010	0.200	10,299
2025-02-17	0.010	0.010	0.010	0.010	0.200	0
2025-02-14	0.010	0.010	0.010	0.010	0.200	33
2025-02-13	0.009	0.009	0.008	0.008	0.160	19,087
2025-02-12	0.008	0.009	0.008	0.009	0.180	102,177
2025-02-11	0.009	0.009	0.009	0.009	0.180	817
2025-02-10	0.008	0.009	0.008	0.009	0.180	1,009
2025-02-07	0.008	0.009	0.008	0.009	0.180	38,342
2025-02-06	0.008	0.008	0.007	0.007	0.140	280,728
2025-02-05	0.008	0.009	0.008	0.008	0.160	170,861
2025-02-04	0.009	0.009	0.009	0.009	0.180	0
2025-02-03	0.009	0.009	0.009	0.009	0.180	112,817
2025-01-31	0.009	0.009	0.009	0.009	0.180	72,373
2025-01-30	0.009	0.009	0.009	0.009	0.180	52
2025-01-29	0.009	0.009	0.009	0.009	0.180	0
2025-01-28	0.009	0.009	0.009	0.009	0.180	0
2025-01-24	0.009	0.009	0.009	0.009	0.180	0
2025-01-23	0.010	0.010	0.009	0.009	0.180	12,960
2025-01-22	0.009	0.009	0.009	0.009	0.180	9,544
2025-01-21	0.009	0.009	0.009	0.009	0.180	25,234
2025-01-20	0.010	0.010	0.010	0.010	0.200	0
2025-01-17	0.009	0.010	0.009	0.010	0.200	64,158
2025-01-16	0.010	0.010	0.008	0.008	0.160	502
2025-01-15	0.010	0.010	0.010	0.010	0.200	137
2025-01-14	0.009	0.010	0.008	0.010	0.200	175,408
2025-01-13	0.010	0.010	0.009	0.009	0.180	92,900
2025-01-10	0.010	0.010	0.010	0.010	0.200	0
2025-01-09	0.010	0.010	0.010	0.010	0.200	2,500
2025-01-08	0.009	0.009	0.009	0.009	0.180	821
2025-01-07	0.010	0.010	0.010	0.010	0.200	10,819
2025-01-06	0.010	0.010	0.010	0.010	0.200	49,164
2025-01-03	0.010	0.010	0.010	0.010	0.200	11,939
2025-01-02	0.010	0.012	0.010	0.012	0.240	33,245
2024-12-31	0.011	0.011	0.011	0.011	0.220	0
2024-12-30	0.011	0.011	0.011	0.011	0.220	159
2024-12-27	0.010	0.011	0.010	0.010	0.200	85,976
2024-12-24	0.010	0.010	0.010	0.010	0.200	0
2024-12-23	0.009	0.010	0.009	0.010	0.200	13,154
2024-12-20	0.011	0.012	0.010	0.012	0.240	7,101
2024-12-19	0.010	0.012	0.010	0.012	0.240	2,082
2024-12-18	0.010	0.010	0.010	0.010	0.200	21,447
2024-12-17	0.011	0.011	0.009	0.010	0.200	56,259
2024-12-16	0.010	0.011	0.010	0.010	0.200	59,026
2024-12-13	0.012	0.012	0.012	0.012	0.240	0
2024-12-12	0.012	0.012	0.012	0.012	0.240	0
2024-12-11	0.012	0.012	0.011	0.012	0.240	5,262
2024-12-10	0.011	0.012	0.011	0.012	0.240	143,833
2024-12-09	0.011	0.013	0.011	0.012	0.240	338,329
2024-12-06	0.009	0.009	0.009	0.009	0.180	0
2024-12-05	0.011	0.011	0.009	0.009	0.180	358,697
2024-12-04	0.010	0.011	0.010	0.010	0.200	201,929
2024-12-03	0.011	0.011	0.009	0.010	0.200	346,678
2024-12-02	0.012	0.012	0.012	0.012	0.240	2,291
2024-11-29	0.011	0.011	0.011	0.011	0.220	56,376
2024-11-28	0.010	0.011	0.010	0.011	0.220	17,400

← NewerPage 8 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.