(DSK) DUSK GROUP LIMITED Daily Prices - Stock Trading Printable OzSuper

(DSK) DUSK GROUP LIMITED Daily Prices...

TOC Company Info for DSK Limits

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 .. Thursday 23rd April 2026
Latest price with VOLUME for DSK .. Thursday 23rd April 2026

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	0.56	###	###
MAX	###	4,717,744	###

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for DSK Bottom

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

End of day Prices (full format),

150 Days for (DSK) DUSK GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2026-Apr-23 Thu	0.78	0.78	0.78	0.78			###	###	0.1
2026-Apr-22 Wed	0.785	0.8	0.78	0.8			###	###	0.1
2026-Apr-21 Tue	0.775	0.79	0.775	0.79	81,588	63,842	82.5	82.5	###
2026-Apr-20 Mon	0.78	0.79	0.78	0.78			###	###	0.1
2026-Apr-17 Fri	0.785	0.8	0.785	###	46,478	###	###	###	0.0
2026-Apr-16 Thu	###	0.825	###	###	39,078	###	16.3	16.3	0.0
2026-Apr-15 Wed	###	###	0.78	###			###	###	0.0
2026-Apr-14 Tue	0.775	###	0.775	0.825			###	###	0.1
2026-Apr-13 Mon	0.785	0.785	0.78	0.78			###	###	0.1
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

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

Server processing from 2026-04-24 18:34:11 thru 2026-04-24 18:34:11 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000