Dataworks Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.012	0.013	0.011	0.013	0.260	179,620
2024-11-26	0.012	0.012	0.012	0.012	0.240	19,829
2024-11-25	0.013	0.013	0.013	0.013	0.260	4,164
2024-11-22	0.013	0.013	0.013	0.013	0.260	2,500
2024-11-21	0.013	0.013	0.013	0.013	0.260	0
2024-11-20	0.013	0.013	0.013	0.013	0.260	23,807
2024-11-19	0.013	0.013	0.013	0.013	0.260	594
2024-11-18	0.014	0.014	0.013	0.013	0.260	22,142
2024-11-15	0.013	0.014	0.013	0.014	0.280	123,765
2024-11-14	0.013	0.013	0.012	0.012	0.240	30,234
2024-11-13	0.012	0.012	0.011	0.011	0.220	4,525
2024-11-12	0.012	0.012	0.011	0.011	0.220	53,230
2024-11-11	0.012	0.012	0.012	0.012	0.240	0
2024-11-08	0.012	0.012	0.012	0.012	0.240	0
2024-11-07	0.012	0.012	0.012	0.012	0.240	99,750
2024-11-06	0.013	0.013	0.012	0.012	0.240	50,180
2024-11-05	0.013	0.014	0.013	0.013	0.260	213,425
2024-11-04	0.011	0.013	0.011	0.013	0.260	194,371
2024-11-01	0.011	0.011	0.011	0.011	0.220	77,873
2024-10-31	0.012	0.012	0.011	0.011	0.220	39,717
2024-10-30	0.013	0.013	0.013	0.013	0.250	0
2024-10-29	0.013	0.013	0.013	0.013	0.250	0
2024-10-28	0.012	0.013	0.012	0.013	0.250	7,821
2024-10-25	0.012	0.012	0.012	0.012	0.240	22,483
2024-10-24	0.012	0.013	0.012	0.013	0.260	37,240
2024-10-23	0.013	0.013	0.013	0.013	0.260	29,653
2024-10-22	0.013	0.013	0.013	0.013	0.260	50,682
2024-10-21	0.013	0.013	0.013	0.013	0.260	20,648
2024-10-18	0.013	0.013	0.013	0.013	0.260	113,206
2024-10-17	0.013	0.013	0.013	0.013	0.260	29,021
2024-10-16	0.013	0.013	0.013	0.013	0.260	85,970
2024-10-15	0.014	0.014	0.013	0.013	0.260	54,375
2024-10-14	0.014	0.014	0.013	0.014	0.280	114,916
2024-10-11	0.013	0.013	0.013	0.013	0.260	0
2024-10-10	0.012	0.013	0.012	0.013	0.260	130,837
2024-10-09	0.013	0.013	0.012	0.012	0.240	144,338
2024-10-08	0.013	0.014	0.013	0.014	0.270	18,474
2024-10-07	0.013	0.014	0.013	0.014	0.270	70,503
2024-10-04	0.014	0.014	0.014	0.014	0.280	0
2024-10-03	0.013	0.014	0.013	0.014	0.280	31,565
2024-10-02	0.013	0.014	0.013	0.013	0.260	259,952
2024-10-01	0.014	0.014	0.014	0.014	0.280	78,738
2024-09-30	0.015	0.015	0.015	0.015	0.300	24,616
2024-09-27	0.015	0.015	0.014	0.015	0.300	57,517
2024-09-26	0.016	0.016	0.014	0.014	0.280	280,114
2024-09-25	0.018	0.018	0.018	0.018	0.360	0
2024-09-24	0.018	0.018	0.018	0.018	0.360	0
2024-09-23	0.018	0.018	0.018	0.018	0.360	0
2024-09-20	0.018	0.018	0.018	0.018	0.360	3,829
2024-09-19	0.020	0.020	0.020	0.020	0.400	2,575
2024-09-18	0.018	0.019	0.018	0.019	0.380	16,665
2024-09-17	0.019	0.019	0.017	0.017	0.340	54,055
2024-09-16	0.017	0.020	0.017	0.019	0.380	48,393
2024-09-13	0.016	0.016	0.016	0.016	0.320	21,107
2024-09-12	0.016	0.019	0.016	0.017	0.340	48,798
2024-09-11	0.017	0.017	0.014	0.017	0.340	429,551
2024-09-10	0.017	0.018	0.014	0.016	0.320	54,868
2024-09-09	0.019	0.019	0.018	0.018	0.360	38,033
2024-09-06	0.019	0.019	0.019	0.019	0.380	7,094
2024-09-05	0.020	0.022	0.019	0.022	0.440	29,170

← NewerPage 9 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.