Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Mon 26-Apr-13 05:56:03 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits 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

(DSK) DUSK GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for DSK    Limits Next Section


Company Details for (DSK) DUSK GROUP LIMITED

Listing Code DSK
Listing Name DUSK GROUP LIMITED
GICS Sector Consumer Discretionary Distribution & Retail
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 10th April 2026
Latest price with VOLUME for DSK .. Friday 10th April 2026

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.56 ### ###
MAX ### 4,717,744 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for DSK    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 Next >>


End of day Prices (full format),

150 Days for (DSK) DUSK GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Apr-10 Fri 0.785 ### 0.785 0.79 ### ### ###
2026-Apr-09 Thu 0.8 0.8 0.775 ### 85,953 67,687 ### ### 0.0
2026-Apr-08 Wed 0.775 0.8 0.775 0.79 169,729 ### 63.0 63.0 ###
2026-Apr-07 Tue 0.8 0.8 0.79 ### 231,655 ### ### ### 0.0
2026-Apr-02 Thu 0.8 ### 0.8 0.8 80,389 32,155 ### ### 0.1
2026-Apr-01 Wed 0.79 0.81 0.79 0.8 ### ### 0.1
2026-Mar-31 Tue 0.8 0.8 0.79 0.79 ### ### ###
2026-Mar-30 Mon 0.79 0.83 0.79 0.8 68,650 ### 80.1 80.1 0.1
2026-Mar-27 Fri 0.8 0.83 ### 0.8 145,370 60,328 ### ### 0.1
2026-Mar-26 Thu 0.775 ### 0.775 0.8 135,649 ### 91.3 91.3 0.1
2026-Mar-25 Wed 0.775 0.8 0.775 0.79 ### ### ###
2026-Mar-24 Tue 0.775 0.78 0.775 0.775 ### ### 0.1
2026-Mar-23 Mon 0.785 0.8 0.785 0.785 ### ### ###
2026-Mar-20 Fri 0.78 ### 0.78 ### 131,558 ### ### ### 0.0
2026-Mar-19 Thu 0.79 ### 0.78 0.79 ### ### ###
2026-Mar-18 Wed ### 0.8 0.79 ### 82,242 65,382 ### ### 0.0
2026-Mar-17 Tue 0.79 0.81 0.79 0.81 76,787 61,429 84.7 84.7 0.1
2026-Mar-16 Mon 0.79 ### 0.775 ### ### ### 0.0
2026-Mar-13 Fri 0.8 0.8 0.785 0.785 133,750 ### 27.5 27.5 ###
2026-Mar-12 Thu 0.8 0.82 0.8 0.8 234,281 ### 82.3 82.3 0.1
2026-Mar-11 Wed 0.82 0.84 0.82 0.825 211,322 ### ### ### 0.1
2026-Mar-10 Tue ### ### 0.85 0.885 155,345 66,021 ### ### ###
2026-Mar-09 Mon ### ### 0.89 ### ### ### 0.0
2026-Mar-06 Fri ### ### ### ### 188,247 0 68.4 68.4 0.0
2026-Mar-05 Thu ### ### ### ### 67.8 67.8 0.0
2026-Mar-04 Wed ### ### ### ### 178,855 0 ### ### 0.0
2026-Mar-03 Tue ### ### ### ### 124,621 0 ### ### 0.0
2026-Mar-02 Mon ### ### ### 0.945 383,141 0 88.4 88.4 0.1
2026-Feb-27 Fri ### ### ### ### 142,583 0 82.6 82.6 0.0
2026-Feb-26 Thu ### ### ### 0.925 70.3 70.3 ###
2026-Feb-25 Wed ### ### ### 0.955 ### ### 0.1
2026-Feb-24 Tue ### 1 ### ### 207,754 103,877 ### ### 0.0
2026-Feb-23 Mon 0.985 ### ### ### 31.9 31.9 0.0
2026-Feb-20 Fri ### ### ### 0.955 ### ### 0.1
2026-Feb-19 Thu 0.975 ### ### ### 273,375 0 83.7 83.7 0.0
2026-Feb-18 Wed ### 0.985 ### 0.975 81,987 40,378 63.6 63.6 ###
2026-Feb-17 Tue ### ### 0.945 ### 141,780 ### ### ### 0.0
2026-Feb-16 Mon ### 0.9625 ### ### 337,426 162,386 69.3 69.3 0.0
2026-Feb-13 Fri ### ### ### ### ### ### 0.0
2026-Feb-12 Thu ### 0.875 0.855 0.87 20,542 ### 79.0 79.0 0.1
2026-Feb-11 Wed ### ### ### ### 54,357 0 12.8 12.8 0.0
2026-Feb-10 Tue 0.85 0.88 0.845 0.88 82,257 70,946 84.1 84.1 0.1
2026-Feb-09 Mon 0.845 0.85 0.84 0.85 ### ### ###
2026-Feb-06 Fri 0.88 0.88 0.84 0.84 ### ### ###
2026-Feb-05 Thu 0.855 0.855 0.845 0.85 26,345 ### 48.7 48.7 ###
2026-Feb-04 Wed 0.875 0.875 0.855 ### 34.2 34.2 0.0
2026-Feb-03 Tue 0.845 0.88 0.845 0.87 90,983 78,472 80.2 80.2 0.1
2026-Feb-02 Mon ### 0.875 0.845 0.845 29,344 ### 30.3 30.3 ###
2026-Jan-30 Fri ### 0.87 0.86 ### 52,054 45,026 ### ### 0.0
2026-Jan-29 Thu 0.87 0.88 ### 0.8675 57,571 ### ### ### ###
2026-Jan-28 Wed ### ### 0.875 0.875 ### ### 0.1
2026-Jan-27 Tue ### ### ### ### ### ### 0.0
2026-Jan-23 Fri 0.85 ### 0.845 ### 133,774 ### ### ### 0.0
2026-Jan-22 Thu 0.855 0.855 0.845 0.85 35.6 35.6 ###
2026-Jan-21 Wed ### ### 0.84 ### ### ### 0.0
2026-Jan-20 Tue ### ### 0.88 0.89 72,649 ### ### ### ###
2026-Jan-19 Mon ### ### ### ### ### ### 0.0
2026-Jan-16 Fri ### ### ### ### 25,070 0 ### ### 0.0
2026-Jan-15 Thu ### ### 0.89 ### 106,653 ### 84.4 84.4 0.0
2026-Jan-14 Wed 0.89 ### 0.88 ### 35,874 15,784 ### ### 0.0
2026-Jan-13 Tue 0.885 0.89 0.87 0.89 73.1 73.1 ###
2026-Jan-12 Mon 0.885 ### 0.875 0.88 ### ### 0.1
2026-Jan-09 Fri 0.87 ### 0.86 0.86 136,588 ### 28.4 28.4 ###
2026-Jan-08 Thu 0.855 ### 0.855 0.86 ### ### ###
2026-Jan-07 Wed 0.85 0.86 0.8475 0.85 ### ### ###
2026-Jan-06 Tue 0.85 0.855 0.845 0.845 77,872 ### 34.7 34.7 ###
2026-Jan-05 Mon 0.83 0.85 0.82 0.85 ### ### ###
2026-Jan-02 Fri 0.77 0.83 0.77 0.83 268,479 214,783 94.3 94.3 ###
2025-Dec-31 Wed 0.78 0.78 0.77 0.77 108,088 ### ### ### 0.1
2025-Dec-30 Tue 0.78 0.78 0.775 0.78 67,955 ### 63.5 63.5 0.1
2025-Dec-29 Mon 0.78 0.78 0.775 0.775 56,952 44,280 34.7 34.7 0.1
2025-Dec-24 Wed 0.78 0.78 0.77 0.78 65.4 65.4 0.1
2025-Dec-23 Tue 0.775 0.78 0.77 0.775 58.6 58.6 0.1
2025-Dec-22 Mon 0.775 0.78 ### 0.775 74,248 28,956 ### ### 0.1
2025-Dec-19 Fri 0.775 0.78 0.775 0.78 139,345 108,340 ### ### 0.1
2025-Dec-18 Thu 0.775 0.775 ### 0.77 ### ### 0.1
2025-Dec-17 Wed 0.77 0.78 0.76 0.775 67.3 67.3 0.1
2025-Dec-16 Tue 0.79 0.79 0.76 0.76 ### ### 0.1
2025-Dec-15 Mon 0.785 0.8 0.785 0.785 65,929 52,248 72.0 72.0 ###
2025-Dec-12 Fri 0.79 0.79 0.78 0.78 23.5 23.5 0.1
2025-Dec-11 Thu 0.7875 0.79 0.78 0.79 55,040 ### ### ### ###
2025-Dec-10 Wed 0.785 0.7875 0.78 0.78 ### ### 0.1
2025-Dec-09 Tue 0.79 0.7925 0.785 0.79 91,459 ### ### ### ###
2025-Dec-08 Mon 0.8 ### 0.79 0.79 ### ### ###
2025-Dec-05 Fri 0.8 0.8 ### 0.8 21,682 8,672 67.7 67.7 0.1
2025-Dec-04 Thu 0.8 ### ### 0.8 ### ### 0.1
2025-Dec-03 Wed 0.83 0.83 ### 0.8 ### ### 0.1
2025-Dec-02 Tue 0.8275 0.8275 0.81 0.82 108,128 88,529 ### ### 0.1
2025-Dec-01 Mon 0.83 0.84 0.825 0.83 77.8 77.8 ###
2025-Nov-28 Fri 0.845 0.845 0.83 ### 17.3 17.3 0.0
2025-Nov-27 Thu 0.84 0.845 0.83 0.845 72.4 72.4 ###
2025-Nov-26 Wed 0.84 0.84 0.83 ### 29.2 29.2 0.0
2025-Nov-25 Tue 0.83 0.84 0.825 0.84 74.7 74.7 ###
2025-Nov-24 Mon 0.82 0.855 0.82 0.83 74.8 74.8 ###
2025-Nov-21 Fri 0.83 ### 0.82 0.82 54,576 22,376 39.6 39.6 0.1
2025-Nov-20 Thu 0.83 0.84 0.82 0.83 51,120 42,429 ### ### ###
2025-Nov-19 Wed 0.82 0.845 0.81 0.82 44,783 37,057 ### ### 0.1
2025-Nov-18 Tue ### 0.855 0.81 0.825 37,489 ### 91.2 91.2 0.1
2025-Nov-17 Mon 0.85 0.85 ### 0.82 13.3 13.3 0.1
2025-Nov-14 Fri 0.85 0.85 0.83 0.84 91,122 76,542 ### ### ###
2025-Nov-13 Thu 0.845 0.855 0.845 0.85 52,784 ### 76.2 76.2 ###
2025-Nov-12 Wed 0.86 0.86 0.845 0.845 47,843 40,786 26.1 26.1 ###
2025-Nov-11 Tue ### 0.8775 0.845 0.85 90,173 ### ### ### ###
2025-Nov-10 Mon 0.89 0.89 0.87 0.87 13.0 13.0 0.1
2025-Nov-07 Fri ### ### 0.88 0.88 32.1 32.1 0.1
2025-Nov-06 Thu ### ### 0.88 0.88 ### ### 0.1
2025-Nov-05 Wed ### ### ### ### 81.7 81.7 0.0
2025-Nov-04 Tue ### ### 0.88 ### ### ### 0.0
2025-Nov-03 Mon ### ### ### ### 82,258 0 ### ### 0.0
2025-Oct-31 Fri ### 0.925 ### ### 39,775 ### ### ### 0.0
2025-Oct-30 Thu ### 0.955 ### ### ### ### 0.0
2025-Oct-29 Wed ### ### ### ### 83,850 0 66.9 66.9 0.0
2025-Oct-28 Tue ### ### ### ### 51.1 51.1 0.0
2025-Oct-27 Mon ### ### ### ### 118,258 0 15.5 15.5 0.0
2025-Oct-24 Fri ### ### 0.925 ### ### ### 0.0
2025-Oct-23 Thu 0.885 0.9075 0.885 ### ### ### 0.0
2025-Oct-22 Wed 0.885 ### 0.885 0.89 ### ### ###
2025-Oct-21 Tue ### ### 0.89 ### 51,052 ### ### ### 0.0
2025-Oct-20 Mon ### ### ### ### 84,789 0 37.1 37.1 0.0
2025-Oct-17 Fri ### ### ### ### ### ### 0.0
2025-Oct-16 Thu ### ### ### ### ### ### 0.0
2025-Oct-15 Wed ### ### ### ### 100,788 0 24.3 24.3 0.0
2025-Oct-14 Tue 0.955 0.955 ### 0.925 ### ### ###
2025-Oct-13 Mon ### ### ### 0.945 320,242 0 85.5 85.5 0.1
2025-Oct-10 Fri 0.885 ### 0.87 ### 199,843 ### 84.3 84.3 0.0
2025-Oct-09 Thu 0.85 0.945 0.84 0.86 75.1 75.1 ###
2025-Oct-08 Wed 0.82 0.85 0.82 0.83 ### ### ###
2025-Oct-07 Tue 0.81 0.845 0.81 0.82 30,940 ### 79.8 79.8 0.1
2025-Oct-06 Mon 0.8 0.84 ### 0.8 61,545 25,848 68.4 68.4 0.1
2025-Oct-03 Fri ### ### 0.79 ### 58.2 58.2 0.0
2025-Oct-02 Thu ### ### ### ### 23.0 23.0 0.0
2025-Oct-01 Wed 0.82 0.82 0.8 ### 42,971 ### 22.3 22.3 0.0
2025-Sep-30 Tue 0.84 0.84 ### ### 21,623 9,081 16.9 16.9 0.0
2025-Sep-29 Mon 0.81 0.85 0.81 0.83 80.8 80.8 ###
2025-Sep-26 Fri ### 0.81 0.8 0.8 81,476 65,588 26.7 26.7 0.1
2025-Sep-25 Thu 0.8 0.81 ### 0.8 61,941 25,086 ### ### 0.1
2025-Sep-24 Wed 0.8 ### 0.79 0.79 ### ### ###
2025-Sep-23 Tue 0.81 0.81 0.78 0.79 17.1 17.1 ###
2025-Sep-22 Mon ### 0.82 0.8 ### 280,426 227,145 ### ### 0.0
2025-Sep-19 Fri 0.82 ### ### ### 33.0 33.0 0.0
2025-Sep-18 Thu 0.83 ### 0.82 0.82 24.6 24.6 0.1
2025-Sep-17 Wed 0.84 0.84 0.81 ### 63,685 52,540 14.1 14.1 0.0
2025-Sep-16 Tue ### 0.83 ### 0.82 ### ### 0.1
2025-Sep-15 Mon 0.82 0.82 ### 0.81 ### ### 0.1
2025-Sep-12 Fri 0.84 0.84 ### 0.82 85,642 ### ### ### 0.1
2025-Sep-11 Thu 0.85 0.85 0.81 ### 12.9 12.9 0.0
2025-Sep-10 Wed 0.85 0.85 0.825 0.83 63,323 ### 23.2 23.2 ###
2025-Sep-09 Tue 0.875 0.875 ### 0.84 ### ### ###
2025-Sep-08 Mon 0.87 0.885 0.86 0.875 60,741 ### ### ### 0.1
2025-Sep-05 Fri 0.8675 0.89 0.855 0.87 43,256 37,740 ### ### 0.1


1 2 3 4 5 6 7 8 9 10 Next >>
     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 2026-04-13 17:56:03 thru 2026-04-13 17:56:04 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000