Stock Trading: www.OzSuper.com LogoNew and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.
Currently 2018-07-17 05:40:05 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(DKN) DKN FINANCIAL GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for DKN    Basic Next Section


Company Details for (DKN) DKN FINANCIAL GROUP LIMITED

Listing CodeDKN
Listing NameDKN FINANCIAL GROUP LIMITED
GICS SectorDiversified Financials
ISIN NameDKN FINANCIAL GROUP
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000DKN9


Maximum Price date available .. Monday 16th July 2018
Latest price with VOLUME for DKN .. Tuesday 4th October 2011

DKN is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for DKN    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (DKN) DKN FINANCIAL GROUP LIMITED
DateOpenHighLowCloseVolume
2011-10-20############0
2011-10-19############0
2011-10-18############0
2011-10-17############0
2011-10-14############0
2011-10-13############0
2011-10-12############0
2011-10-11############0
2011-10-10############0
2011-10-07############0
2011-10-06############0
2011-10-05############0
2011-10-04###############
2011-10-03############0
2011-09-30###0.8######159678
2011-09-29############98144
2011-09-28###############
2011-09-27############1003476
2011-09-260.7850.790.7850.79277350
2011-09-230.790.790.780.785###
2011-09-220.790.790.7850.7972841
2011-09-210.7850.790.7850.79###
2011-09-200.7850.7850.7850.785###
2011-09-190.7850.7850.7850.785114053
2011-09-160.780.780.780.78###
2011-09-150.780.780.780.78###
2011-09-140.780.780.780.780
2011-09-130.780.780.780.78###
2011-09-120.780.780.780.78###
2011-09-090.7850.790.7850.79###
2011-09-080.780.7850.780.78526455
2011-09-070.780.7850.780.785217173
2011-09-060.780.7850.780.78###
2011-09-050.7850.7850.7750.78130352
2011-09-020.780.7850.770.775186171
2011-09-010.780.790.780.79124077
2011-08-310.79###0.770.775317456
2011-08-300.78###0.780.78591355
2011-08-290.7750.7750.7750.775###
2011-08-26###0.77###0.7751478
2011-08-250.76###0.7550.76###
2011-08-24###0.770.7550.755304247
2011-08-230.760.760.750.755249279
2011-08-220.7750.7750.760.76###
2011-08-190.760.780.750.76472256
2011-08-180.780.79######373189
2011-08-17###0.790.760.79###
2011-08-160.770.770.760.77###
2011-08-150.760.780.76###113341
2011-08-120.750.760.750.76###
2011-08-110.750.750.7450.745###
2011-08-100.750.770.750.77###
2011-08-090.750.750.740.74411925
2011-08-080.790.790.770.77274647
2011-08-050.790.790.7850.79###
2011-08-040.80.80.80.8340581
2011-08-030.80.80.80.8###
2011-08-020.80.80.80.8486525
2011-08-010.810.810.80.8###
2011-07-29###0.81###0.81153788
2011-07-28###############
2011-07-27############16873
2011-07-26###0.8###0.8###
2011-07-25###0.8###0.8142389
2011-07-22###############
2011-07-210.80.80.80.8###
2011-07-20###0.8#########
2011-07-19###0.8###0.8176450
2011-07-18###0.8###0.8###
2011-07-15######0.790.79302228
2011-07-14############12653
2011-07-13###############
2011-07-120.80.81###0.8141424
2011-07-11######0.790.79###
2011-07-080.79###0.790.79###
2011-07-070.7850.790.7850.79524950
2011-07-060.7850.7850.7850.785###
2011-07-050.790.790.7850.78568440
2011-07-040.7850.7850.7850.7853240289
2011-07-010.7850.7850.7850.785###
2011-06-300.790.790.7850.791504156
2011-06-290.79###0.7850.785###
2011-06-280.79###0.790.79###
2011-06-270.78###0.780.79###
2011-06-24###0.73###0.73###
2011-06-23######0.7###121951
2011-06-22###0.71######82922
2011-06-21###############
2011-06-200.7###0.7###35827
2011-06-17###0.7###0.7###
2011-06-16###0.7#########
2011-06-150.70.72###0.7185887
2011-06-140.70.7#########
2011-06-100.510.510.510.51###
2011-06-090.470.50.470.565186
2011-06-080.450.460.450.45###
2011-06-070.450.450.450.450
2011-06-060.450.450.450.450
2011-06-030.450.450.450.450
2011-06-020.450.450.450.450
2011-06-010.450.450.450.45###
2011-05-310.450.450.450.450
2011-05-300.450.450.450.4513320
2011-05-270.450.450.450.45###
2011-05-260.50.50.50.50
2011-05-250.50.50.50.580
2011-05-240.50.50.50.50
2011-05-230.50.50.50.50
2011-05-200.50.50.50.50
2011-05-190.50.50.50.5###
2011-05-180.510.510.510.510
2011-05-170.510.510.50.5176571
2011-05-160.530.530.530.530
2011-05-130.530.530.530.530
2011-05-120.530.530.530.53###
2011-05-110.540.540.540.54###
2011-05-100.540.540.540.540
2011-05-090.540.540.540.54###
2011-05-060.550.550.540.54###
2011-05-050.550.550.550.55###
2011-05-040.550.550.550.55###
2011-05-030.550.550.550.55###
2011-05-020.550.550.5450.545###
2011-04-290.5450.5450.540.549050
2011-04-280.550.550.550.55###
2011-04-270.550.550.550.55###
2011-04-210.550.550.550.55###
2011-04-200.540.540.540.5469383
2011-04-190.5450.5450.540.54###
2011-04-180.560.560.560.56###
2011-04-150.5450.5450.5450.5452472
2011-04-140.5450.5450.5450.545###
2011-04-130.550.550.540.54###
2011-04-120.550.55#########
2011-04-110.550.550.550.550
2011-04-080.550.550.550.550
2011-04-070.550.550.550.556781
2011-04-060.5450.55###0.55101188
2011-04-050.550.560.5450.5615123
2011-04-040.580.580.580.58757
2011-04-010.5450.5550.540.555###
2011-03-31############0
2011-03-30############0
2011-03-29############0
2011-03-28############0
2011-03-25############0
2011-03-24############0
2011-03-230.58###0.58######
2011-03-22############0
2011-03-21############0
2011-03-18###############
2011-03-170.540.540.540.54###
2011-03-160.550.550.550.558322
2011-03-150.540.54#########
2011-03-140.540.540.540.540
2011-03-110.550.55###0.5483528
2011-03-100.560.560.560.56###
2011-03-090.560.560.560.56###
2011-03-080.580.580.580.580
2011-03-070.580.580.580.58###
2011-03-040.580.580.580.580
2011-03-030.580.580.580.580
2011-03-020.580.580.580.58###
2011-03-010.580.580.580.5885583
2011-02-280.570.570.570.570
2011-02-250.570.570.570.570
2011-02-240.570.570.570.57###
2011-02-230.570.570.570.57###
2011-02-220.570.570.570.57###
2011-02-21###0.58###0.58###
2011-02-180.580.580.580.5848570
2011-02-17######0.580.58###
2011-02-16###0.675######196520
2011-02-15###############
2011-02-14###############
2011-02-11############0
2011-02-10###############
2011-02-09###############
2011-02-08###############
2011-02-07############23580
2011-02-04###############
2011-02-03############0
2011-02-02############0
2011-02-01############0
2011-01-31############12444
2011-01-28###############
2011-01-27###############
2011-01-25############0
2011-01-24###############
2011-01-21############45680
2011-01-20###############
2011-01-19############0
2011-01-18############0
2011-01-17###############
2011-01-14############7389
2011-01-13############26650
2011-01-12############0
2011-01-11############0
2011-01-10###############
2011-01-07############0
2011-01-06############0
2011-01-05############45780
2011-01-04###############
2010-12-310.6450.6450.6450.6450
2010-12-30######0.6450.645###
2010-12-290.6450.6450.6450.645###
2010-12-24############0
2010-12-23############21451
2010-12-22###############
2010-12-21############0
2010-12-200.6250.625#########
2010-12-170.6250.625###0.62549525
2010-12-16############0
2010-12-15############0
2010-12-14###############
2010-12-13###############
2010-12-10############0
2010-12-09###############
2010-12-08###############
2010-12-07############4046
2010-12-06###############
2010-12-03######0.59######
2010-12-02#########0.5855257
2010-12-01######0.6250.6258952
2010-11-30############0
2010-11-29############0
2010-11-26############0
2010-11-25###############
2010-11-24###############
2010-11-23###############
2010-11-22############0
2010-11-19############0
2010-11-18############0
2010-11-17############0
2010-11-16###############
2010-11-15############0
2010-11-12############0
2010-11-11###############
2010-11-10############25583
2010-11-090.70.7######51383
2010-11-08############0
2010-11-05###############
2010-11-040.710.710.710.710
2010-11-030.710.710.710.71###
2010-11-02############0
2010-11-010.71############
2010-10-290.740.740.740.74###
2010-10-280.710.710.710.710
2010-10-270.740.750.710.71###
2010-10-260.710.750.710.7327450
2010-10-25###0.71###0.7161377
2010-10-220.575###0.57###111945
2010-10-21############0
2010-10-20############856
2010-10-19###############
2010-10-180.5850.5850.5850.5850
2010-10-150.5850.5850.5850.5850
2010-10-140.5850.5850.5850.5851421
2010-10-130.560.560.550.55###
2010-10-120.530.530.530.530
2010-10-110.530.530.530.530
2010-10-080.530.530.530.530
2010-10-070.540.540.530.53###
2010-10-060.540.540.540.540
2010-10-050.540.540.540.540
2010-10-040.540.540.540.540
2010-10-010.540.540.540.54###
2010-09-300.540.540.540.540
2010-09-290.540.540.540.54###
2010-09-28###############
2010-09-270.5850.5850.5850.5850
2010-09-240.590.590.5850.585477
2010-09-230.550.550.550.550
2010-09-220.550.550.550.550
2010-09-210.550.550.550.55###
2010-09-200.550.550.550.550
2010-09-170.560.560.550.55###
2010-09-160.560.560.560.560
2010-09-150.580.580.560.56###
2010-09-140.580.580.580.580
2010-09-130.560.580.560.584888
2010-09-100.560.560.560.560
2010-09-090.560.560.560.560
2010-09-08######0.560.56173548
2010-09-07###############
2010-09-060.58###0.58######
2010-09-030.580.58###0.58###
2010-09-020.550.550.550.55###
2010-09-010.590.590.590.59###
2010-08-31############0
2010-08-30############0
2010-08-27###############
2010-08-260.53###0.53######
2010-08-250.550.55#########
2010-08-24############1389
2010-08-230.580.580.580.580
2010-08-200.580.580.580.580
2010-08-190.580.580.580.580
2010-08-180.580.580.580.58###
2010-08-17###############
2010-08-160.580.580.580.58###
2010-08-130.560.560.560.56###
2010-08-120.560.560.560.566250
2010-08-110.570.570.570.570
2010-08-100.570.570.570.570
2010-08-090.570.570.570.570
2010-08-060.570.570.570.5745570
2010-08-050.560.560.560.56###
2010-08-04###############
2010-08-03###############
2010-08-020.550.550.550.55###
2010-07-300.5250.5250.5250.5250
2010-07-290.5250.5250.5250.525###
2010-07-28############0
2010-07-27############0
2010-07-26############0
2010-07-23############0
2010-07-22############0
2010-07-21######0.59###65946
2010-07-200.59###0.59######
2010-07-190.580.580.580.58###
2010-07-160.580.580.580.580
2010-07-150.580.580.580.580
2010-07-140.580.580.580.5813054
2010-07-130.580.580.580.58###
2010-07-12############0
2010-07-09############0
2010-07-08############39571
2010-07-070.560.560.560.560
2010-07-060.560.560.560.56###
2010-07-050.560.560.560.56###
2010-07-020.560.560.560.56###
2010-07-010.560.560.560.560
2010-06-300.550.56###0.56###
2010-06-29######0.550.554157
2010-06-280.550.550.550.550
2010-06-250.550.550.550.55###
2010-06-240.590.590.590.59###
2010-06-230.590.590.590.59###
2010-06-220.550.590.550.59###
2010-06-21############0
2010-06-18############0
2010-06-17############0
2010-06-160.59###0.59######
2010-06-15############0
2010-06-11###############
2010-06-10############0
2010-06-09############0
2010-06-080.56###0.55###114577
2010-06-070.550.550.550.5514476
2010-06-040.580.580.550.55###
2010-06-030.55###0.550.5856350
2010-06-02############0
2010-06-01############0
2010-05-31###############
2010-05-28############0
2010-05-27############0
2010-05-26############65056
2010-05-250.580.580.580.58###
2010-05-24############0
2010-05-21############0
2010-05-20############14248
2010-05-19############4820
2010-05-18###############
2010-05-17###############
2010-05-14############21150
2010-05-13############93180
2010-05-12############0
2010-05-11###############
2010-05-10############0
2010-05-07############113259
2010-05-06###############
2010-05-05######0.685######
2010-05-040.710.710.710.71168385
2010-05-03######0.710.71###
2010-04-300.720.7250.720.725###
2010-04-29###0.72###0.72###
2010-04-28############6025
2010-04-270.750.750.710.71###
2010-04-23############0
2010-04-22###############
2010-04-210.770.7850.770.78###
2010-04-200.770.7750.770.775###
2010-04-190.760.760.760.7613583
2010-04-160.770.770.760.76###
2010-04-150.760.760.760.76###
2010-04-14######0.760.76###
2010-04-130.760.760.760.760
2010-04-120.770.770.760.7636272
2010-04-090.770.770.770.770
2010-04-080.770.770.770.770
2010-04-070.770.770.770.776720
2010-04-060.770.770.770.77###
2010-04-01############0
2010-03-310.770.77######44151
2010-03-300.760.760.760.76###
2010-03-290.760.760.760.760
2010-03-260.760.760.760.76852
2010-03-250.790.790.790.790
2010-03-240.790.790.790.790
2010-03-230.790.790.790.79###
2010-03-220.760.790.760.79149541
2010-03-190.760.760.760.76###
2010-03-180.760.760.760.76###
2010-03-170.770.775#########
2010-03-160.770.770.770.77###
2010-03-150.760.760.760.760
2010-03-120.760.760.760.76###
2010-03-11######0.760.7627150
2010-03-100.760.760.760.760
2010-03-090.760.760.760.76###
2010-03-080.760.760.760.760
2010-03-050.760.760.760.76###
2010-03-040.780.780.750.76###
2010-03-03###############
2010-03-020.80.80.80.80
2010-03-010.80.80.80.8###
2010-02-260.830.830.830.830
2010-02-250.830.830.830.830
2010-02-240.830.830.830.830
2010-02-230.830.830.830.830
2010-02-220.750.830.750.83###
2010-02-190.80.80.80.80
2010-02-180.770.80.770.82976886
2010-02-170.7750.7750.7750.7750
2010-02-160.7750.7750.7750.7750
2010-02-150.790.790.7750.775###
2010-02-120.780.790.780.79###
2010-02-110.830.830.830.830
2010-02-100.8250.830.8250.83###
2010-02-090.840.840.820.82###
2010-02-080.840.850.840.85###
2010-02-050.830.830.830.83###
2010-02-04###0.84###0.83160741
2010-02-030.740.740.720.7251053779
2010-02-020.760.760.760.760
2010-02-010.720.760.720.76###
2010-01-290.720.720.70.72300583
2010-01-280.720.720.720.7263753
2010-01-270.730.730.730.7336184
2010-01-250.750.750.750.75###
2010-01-220.750.750.750.75124678
2010-01-210.790.790.790.790
2010-01-200.750.790.750.7953527
2010-01-190.750.750.750.750
2010-01-180.740.750.740.75###
2010-01-150.710.710.710.710
2010-01-140.710.710.710.710
2010-01-13######0.710.71###
2010-01-120.750.750.750.750
2010-01-110.750.750.750.750
2010-01-080.750.750.750.75###
2010-01-07######0.70.7267385
2010-01-060.70.70.70.70
2010-01-050.70.70.70.7###
2010-01-040.70.70.70.728348
2009-12-310.70.70.70.70
2009-12-300.70.70.70.70
2009-12-290.70.70.70.70
2009-12-240.70.70.70.70
2009-12-230.70.70.70.70
2009-12-220.70.70.70.7###
2009-12-210.70.70.70.789281
2009-12-18###0.7###0.7###
2009-12-170.70.740.70.74###
2009-12-160.730.730.730.730
2009-12-150.730.730.730.7356144
2009-12-14###0.7###0.7779270
2009-12-110.6250.6250.6250.6250
2009-12-100.6250.6250.6250.625###
2009-12-09############246687
2009-12-08############4283
2009-12-07###############
2009-12-04###############
2009-12-03###############
2009-12-02############0
2009-12-01############0
2009-11-30############9781
2009-11-27###############
2009-11-26###############
2009-11-25############20050
2009-11-24############9823
2009-11-23############0
2009-11-20############0
2009-11-19############0
2009-11-18############12684
2009-11-17###############
2009-11-16###############
2009-11-13###0.7###0.778582
2009-11-12############0
2009-11-11###############
2009-11-10###############
2009-11-09###############
2009-11-060.6550.6550.6550.6550
2009-11-05######0.6550.655###
2009-11-04###############
2009-11-03############28842
2009-11-02###############
2009-10-300.70.7#########
2009-10-29############0
2009-10-28############18242
2009-10-270.6550.6550.6550.655###
2009-10-26######0.520.655###
2009-10-230.70.7###0.7###
2009-10-22############0
2009-10-210.70.710.7######
2009-10-200.720.720.710.71###
2009-10-190.720.720.720.724
2009-10-160.70.720.70.71159872
2009-10-150.70.710.70.7###
2009-10-14###0.71###0.7###
2009-10-130.70.70.70.7###
2009-10-120.70.7#########
2009-10-09###0.73###0.73###
2009-10-08###############
2009-10-070.70.70.70.7###
2009-10-060.730.730.70.7246170
2009-10-050.730.730.730.731
2009-10-020.750.750.740.74###
2009-10-010.750.7550.750.7558221
2009-09-300.710.780.710.7851121
2009-09-290.750.760.710.7225855
2009-09-280.70.710.70.71###
2009-09-250.70.70.70.7109080
2009-09-24###0.7###0.7###
2009-09-230.6750.6750.6750.6750
2009-09-220.70.70.6750.675###
2009-09-21###############
2009-09-180.6450.645#########
2009-09-17############28576
2009-09-16###############
2009-09-15###############
2009-09-140.5850.5850.5850.585###
2009-09-11############0
2009-09-100.56###0.56###151080
2009-09-090.550.550.550.55###
2009-09-080.550.550.550.55###
2009-09-070.550.550.550.55###
2009-09-040.550.550.550.550
2009-09-03######0.550.55###
2009-09-020.560.560.550.557655
2009-09-010.550.550.550.551579
2009-08-310.550.550.550.550
2009-08-280.550.550.550.55100320
2009-08-270.5550.5750.550.5591358
2009-08-26###0.56###0.555251350
2009-08-250.530.530.530.53###
2009-08-240.530.5750.530.575104350
2009-08-210.530.530.530.53###
2009-08-200.530.530.530.53###
2009-08-190.5750.5750.5750.575###
2009-08-180.5750.5750.5750.5750
2009-08-170.5750.5750.5750.5750
2009-08-140.5750.5750.5750.5750
2009-08-130.55###0.550.575###
2009-08-120.50.50.50.5412177
2009-08-110.50.50.50.5###
2009-08-100.50.50.50.50
2009-08-070.50.50.50.50
2009-08-060.50.50.50.5###
2009-08-050.470.470.470.47###
2009-08-040.450.490.450.49###
2009-08-030.4450.450.4450.4542886
2009-07-310.430.430.430.43###
2009-07-30###############
2009-07-29###############
2009-07-28###0.42######331476
2009-07-270.41###0.41###151852
2009-07-240.410.410.410.41###
2009-07-23###0.4###0.4716473
2009-07-22###############
2009-07-21############20645
2009-07-20###0.41######860426
2009-07-170.410.410.410.410
2009-07-16###0.41###0.41###
2009-07-15###############
2009-07-14###############
2009-07-130.410.410.410.41###
2009-07-10############0
2009-07-09############0
2009-07-08###############
2009-07-070.410.420.4######
2009-07-060.410.410.410.41###
2009-07-03######0.410.41###
2009-07-020.430.430.430.43###
2009-07-010.450.450.450.450
2009-06-300.450.450.430.45###
2009-06-290.450.450.450.45###
2009-06-260.460.460.420.43###
2009-06-250.420.420.420.420
2009-06-240.420.420.420.420
2009-06-230.420.420.420.42###
2009-06-220.420.420.420.42927
2009-06-190.420.420.420.42###
2009-06-180.420.420.420.42###
2009-06-17###0.44###0.42###
2009-06-160.450.45######82354
2009-06-150.4750.4750.470.4736529
2009-06-120.480.480.480.48###
2009-06-110.50.50.50.50


     Prev Section Basic    Bottom of Page   

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2018-07-17 05:40:05 thru 2018-07-17 05:40:06 GMT for 1 secs.
Page length category 2 - Current - 0, 00000