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 Sun 26-Feb-22 05:05:49 PM AEDT

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

(DWG) Daily Prices...

     Prev Section TOC    Company Info for DWG    Limits Next Section


Company Details for (DWG)

Listing Code DWG
Listing Name
GICS Sector
ISIN Name DATAWORKS GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU0000388712


Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for DWG .. Wednesday 18th February 2026

DWG 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 ### 9 0.5
MAX ### 4,631,629 99.5


Font Format Legend

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


End of day Prices (full format),

600 Days for (DWG)
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2026-Feb-20 Fri 0.185 ### 0.185 ### 97.8 97.8 0.0
2026-Feb-19 Thu 0.175 0.185 0.175 0.185 229,679 41,342 ### ### ###
2026-Feb-18 Wed ### 0.185 ### 0.175 511,189 47,284 15.0 15.0 0.0
2026-Feb-17 Tue ### ### 0.175 ### ### ### 0.0
2026-Feb-16 Mon ### 0.175 ### ### 111,524 9,758 85.5 85.5 0.0
2026-Feb-13 Fri ### ### ### ### 24.1 24.1 0.0
2026-Feb-12 Thu 0.175 0.175 ### ### ### ### 0.0
2026-Feb-11 Wed 0.175 ### 0.175 0.175 60.5 60.5 0.0
2026-Feb-10 Tue ### ### ### ### 24,325 0 ### ### 0.0
2026-Feb-09 Mon 0.175 0.175 0.175 0.175 ### ### 0.0
2026-Feb-06 Fri ### ### 0.175 0.175 4.8 4.8 0.0
2026-Feb-05 Thu ### 0.2 ### ### 328,781 32,878 ### ### 0.0
2026-Feb-04 Wed ### ### ### ### 2,261,179 0 92.8 92.8 0.0
2026-Feb-03 Tue ### ### ### ### 0 0.0
2026-Feb-02 Mon ### ### ### ### 0 0.0
2026-Jan-30 Fri ### ### 0.125 ### ### ### 0.0
2026-Jan-29 Thu ### ### ### ### 5.0 5.0 0.0
2026-Jan-28 Wed ### ### ### ### 72.5 72.5 0.0
2026-Jan-27 Tue ### ### ### ### 24.6 24.6 0.0
2026-Jan-23 Fri ### ### ### ### ### ### 0.0
2026-Jan-22 Thu ### ### ### ### ### ### 0.0
2026-Jan-21 Wed ### ### ### ### 22,784 0 ### ### 0.0
2026-Jan-20 Tue ### ### ### ### 9.9 9.9 0.0
2026-Jan-19 Mon ### 0.2 ### ### 97.6 97.6 0.0
2026-Jan-16 Fri ### ### ### ### 97.1 97.1 0.0
2026-Jan-15 Thu ### ### ### ### ### ### 0.0
2026-Jan-14 Wed 0.125 ### ### 0.125 809,442 0 63.0 63.0 0.0
2026-Jan-13 Tue ### ### ### ### ### ### 0.0
2026-Jan-12 Mon ### ### ### ### 66,954 0 ### ### 0.0
2026-Jan-09 Fri ### ### ### ### 68.4 68.4 0.0
2026-Jan-08 Thu ### ### ### ### 80.0 80.0 0.0
2026-Jan-07 Wed ### ### ### ### 550,245 0 ### ### 0.0
2026-Jan-06 Tue ### ### ### ### 10,483 0 19.9 19.9 0.0
2026-Jan-05 Mon ### ### 0.089 ### 82.0 82.0 0.0
2026-Jan-02 Fri ### ### ### ### 60.4 60.4 0.0
2025-Dec-31 Wed ### ### ### ### 0 0.0
2025-Dec-30 Tue ### ### ### ### ### ### 0.0
2025-Dec-29 Mon ### ### ### ### 0 0.0
2025-Dec-24 Wed ### ### ### ### 12,258 0 65.4 65.4 0.0
2025-Dec-23 Tue ### ### ### ### 0 0.0
2025-Dec-22 Mon 0.075 ### 0.075 ### ### ### 0.0
2025-Dec-19 Fri 0.072 0.072 0.071 0.071 ### ### 0.0
2025-Dec-18 Thu 0.071 ### ### 0.078 ### ### 0.0
2025-Dec-17 Wed ### ### 0.073 0.075 4,631,629 169,054 ### ### 0.0
2025-Dec-16 Tue 0.054 0.054 0.054 0.054 50,148 ### ### ### ###
2025-Dec-15 Mon 0.054 0.054 0.054 0.054 72.0 72.0 ###
2025-Dec-12 Fri 0.054 0.054 0.054 0.054 64.4 64.4 ###
2025-Dec-11 Thu 0.056 0.056 0.045 0.045 45,251 2,285 0.6 0.6 ###
2025-Dec-10 Wed 0.056 0.056 0.056 0.056 0 ###
2025-Dec-09 Tue 0.056 0.056 0.056 0.056 0 ###
2025-Dec-08 Mon 0.056 0.056 0.056 0.056 0 ###
2025-Dec-05 Fri 0.056 0.056 0.056 0.056 0 ###
2025-Dec-04 Thu 0.056 0.056 0.056 0.056 0 ###
2025-Dec-03 Wed 0.056 0.056 0.056 0.056 0 ###
2025-Dec-02 Tue 0.056 0.056 0.056 0.056 69.2 69.2 ###
2025-Dec-01 Mon 0.056 0.056 0.056 0.056 0 ###
2025-Nov-28 Fri 0.056 0.056 0.056 0.056 ### ### ###
2025-Nov-27 Thu 0.056 0.056 0.056 0.056 0 ###
2025-Nov-26 Wed 0.056 0.056 0.056 0.056 ### ### ###
2025-Nov-25 Tue 0.057 0.057 0.056 0.056 75,025 ### 20.7 20.7 ###
2025-Nov-24 Mon 0.056 0.056 0.056 0.056 0 ###
2025-Nov-21 Fri 0.056 0.056 0.056 0.056 0 ###
2025-Nov-20 Thu 0.056 0.056 0.056 0.056 0 ###
2025-Nov-19 Wed 0.056 0.056 0.056 0.056 0 ###
2025-Nov-18 Tue 0.056 0.056 0.056 0.056 86.8 86.8 ###
2025-Nov-17 Mon 0.056 0.056 0.056 0.056 9 0 60.3 60.3 ###
2025-Nov-14 Fri 0.056 0.056 0.056 0.056 0 ###
2025-Nov-13 Thu 0.056 0.056 0.056 0.056 0 ###
2025-Nov-12 Wed 0.056 0.056 0.056 0.056 0 ###
2025-Nov-11 Tue 0.056 0.056 0.056 0.056 0 ###
2025-Nov-10 Mon 0.056 0.056 0.056 0.056 0 ###
2025-Nov-07 Fri 0.056 0.056 0.056 0.056 0 ###
2025-Nov-06 Thu 0.056 0.056 0.056 0.056 67.3 67.3 ###
2025-Nov-05 Wed 0.057 0.057 0.057 0.057 0 0.0
2025-Nov-04 Tue 0.058 0.058 0.057 0.057 87,620 ### ### ### 0.0
2025-Nov-03 Mon ### ### ### ### 0 0.0
2025-Oct-31 Fri ### ### ### ### ### ### 0.0
2025-Oct-30 Thu ### ### ### ### 0 0.0
2025-Oct-29 Wed ### ### ### ### 105,646 0 4.8 4.8 0.0
2025-Oct-28 Tue ### ### ### ### ### ### 0.0
2025-Oct-27 Mon ### ### ### ### 218,125 0 ### ### 0.0
2025-Oct-24 Fri ### ### ### ### 0 0.0
2025-Oct-23 Thu ### ### ### ### 0 0.0
2025-Oct-22 Wed ### ### ### ### 4,444 0 ### ### 0.0
2025-Oct-21 Tue ### ### ### ### 11,351 0 66.9 66.9 0.0
2025-Oct-20 Mon ### ### ### ### 0 0.0
2025-Oct-17 Fri ### ### ### ### 116,153 0 77.5 77.5 0.0
2025-Oct-16 Thu 0.073 0.073 0.073 0.073 0 0.0
2025-Oct-15 Wed 0.073 0.073 0.073 0.073 0 0.0
2025-Oct-14 Tue 0.073 0.073 0.073 0.073 0 0.0
2025-Oct-13 Mon 0.074 0.074 0.073 0.073 ### ### 0.0
2025-Oct-10 Fri 0.073 0.073 0.073 0.073 63.8 63.8 0.0
2025-Oct-09 Thu 0.073 0.073 0.073 0.073 ### ### 0.0
2025-Oct-08 Wed 0.072 0.073 0.072 0.073 ### ### 0.0
2025-Oct-07 Tue 0.072 0.072 0.072 0.072 0 0.0
2025-Oct-06 Mon 0.073 0.073 0.072 0.072 28.8 28.8 0.0
2025-Oct-03 Fri ### 0.071 ### 0.071 72.5 72.5 0.0
2025-Oct-02 Thu ### ### ### ### 0 0.0
2025-Oct-01 Wed ### ### ### ### 0 0.0
2025-Sep-30 Tue 0.075 0.075 ### ### ### ### 0.0
2025-Sep-29 Mon 0.075 0.075 0.075 0.075 61.7 61.7 0.0
2025-Sep-26 Fri 0.075 0.075 0.075 0.075 22,641 ### 62.6 62.6 0.0
2025-Sep-25 Thu 0.086 0.086 0.075 0.075 578 46 1.6 1.6 0.0
2025-Sep-24 Wed ### ### ### ### ### ### 0.0
2025-Sep-23 Tue ### ### ### ### 97.9 97.9 0.0
2025-Sep-22 Mon 0.075 0.075 0.075 0.075 0 0.0
2025-Sep-19 Fri 0.075 0.075 0.075 0.075 11,250 843 64.6 64.6 0.0
2025-Sep-18 Thu ### ### ### ### 134,650 0 ### ### 0.0
2025-Sep-17 Wed ### ### ### ### 1,425 0 68.9 68.9 0.0
2025-Sep-16 Tue ### ### ### ### ### ### 0.0
2025-Sep-15 Mon ### ### ### ### 102,845 0 ### ### 0.0
2025-Sep-12 Fri ### ### ### ### 61.2 61.2 0.0
2025-Sep-11 Thu ### ### ### ### 0 0.0
2025-Sep-10 Wed ### ### ### ### 279 0 68.9 68.9 0.0
2025-Sep-09 Tue ### ### ### ### ### ### 0.0
2025-Sep-08 Mon ### ### ### ### 92.6 92.6 0.0
2025-Sep-05 Fri ### ### ### ### 63.2 63.2 0.0
2025-Sep-04 Thu ### ### ### ### 0 0.0
2025-Sep-03 Wed ### ### ### ### 132,451 0 ### ### 0.0
2025-Sep-02 Tue 0.056 0.056 0.056 0.056 3,326 186 ### ### ###
2025-Sep-01 Mon ### ### ### ### 0 0.0
2025-Aug-29 Fri ### ### ### ### 18,076 0 ### ### 0.0
2025-Aug-28 Thu ### ### ### ### ### ### 0.0
2025-Aug-27 Wed ### ### ### ### 1,756 0 62.8 62.8 0.0
2025-Aug-26 Tue ### ### ### ### 9,250 0 71.1 71.1 0.0
2025-Aug-25 Mon ### ### ### ### ### ### 0.0
2025-Aug-22 Fri ### ### ### ### 1,374,857 0 ### ### 0.0
2025-Aug-21 Thu ### ### ### ### 0 0.0
2025-Aug-20 Wed ### ### ### ### 230,386 0 ### ### 0.0
2025-Aug-19 Tue ### ### ### ### ### ### 0.0
2025-Aug-18 Mon ### ### ### ### ### ### 0.0
2025-Aug-15 Fri ### ### ### ### 3.7 3.7 0.0
2025-Aug-14 Thu ### ### ### ### 628,373 0 8.1 8.1 0.0
2025-Aug-13 Wed ### ### ### ### ### ### 0.0
2025-Aug-12 Tue 0.071 0.071 ### ### 114,242 4,055 23.0 23.0 0.0
2025-Aug-11 Mon ### ### ### ### 0 0.0
2025-Aug-08 Fri ### ### ### ### 66.5 66.5 0.0
2025-Aug-07 Thu 0.075 0.075 0.075 0.075 ### ### 0.0
2025-Aug-06 Wed ### ### ### ### 0 0.0
2025-Aug-05 Tue ### ### ### ### 62.7 62.7 0.0
2025-Aug-04 Mon ### ### ### ### 0 0.0
2025-Aug-01 Fri 0.084 0.084 ### ### ### ### 0.0
2025-Jul-31 Thu 0.083 0.086 0.083 0.084 81.3 81.3 ###
2025-Jul-30 Wed ### ### ### ### 0 0.0
2025-Jul-29 Tue ### ### ### ### 0 0.0
2025-Jul-28 Mon ### ### ### ### 67.8 67.8 0.0
2025-Jul-25 Fri 0.081 0.085 ### ### ### ### 0.0
2025-Jul-24 Thu ### ### ### ### 0 0.0
2025-Jul-23 Wed ### ### ### ### 0 0.0
2025-Jul-22 Tue ### ### ### ### 0 0.0
2025-Jul-21 Mon 0.082 0.086 ### ### ### ### 0.0
2025-Jul-18 Fri ### ### ### ### 57.3 57.3 0.0
2025-Jul-17 Thu ### ### ### ### 0 0.0
2025-Jul-16 Wed ### ### ### ### 119,442 0 ### ### 0.0
2025-Jul-15 Tue ### ### ### ### 0 0.0
2025-Jul-14 Mon ### ### ### ### ### ### 0.0
2025-Jul-11 Fri ### ### ### ### 0 0.0
2025-Jul-10 Thu 0.081 ### ### ### 254,149 0 ### ### 0.0
2025-Jul-09 Wed 0.085 0.085 ### ### 222,685 ### 6.6 6.6 0.0
2025-Jul-08 Tue 0.085 0.085 0.085 0.085 0 ###
2025-Jul-07 Mon 0.085 0.085 0.085 0.085 ### ### ###
2025-Jul-04 Fri 0.085 0.085 0.085 0.085 0 ###
2025-Jul-03 Thu 0.085 0.085 0.085 0.085 0 ###
2025-Jul-02 Wed 0.085 0.085 0.085 0.085 15,177 ### 64.9 64.9 ###
2025-Jul-01 Tue ### ### 0.085 0.085 ### ### ###
2025-Jun-30 Mon ### ### 0.086 0.087 17.4 17.4 ###
2025-Jun-27 Fri 0.086 ### 0.086 ### 87.0 87.0 0.0
2025-Jun-26 Thu 0.086 0.086 0.085 0.085 73,554 6,288 ### ### ###
2025-Jun-25 Wed ### ### ### ### 69.0 69.0 0.0
2025-Jun-24 Tue ### ### ### ### ### ### 0.0
2025-Jun-23 Mon ### ### ### ### 78.4 78.4 0.0
2025-Jun-20 Fri ### ### ### ### 67.6 67.6 0.0
2025-Jun-19 Thu ### ### ### ### 93.5 93.5 0.0
2025-Jun-18 Wed 0.086 0.086 0.085 0.085 ### ### ###
2025-Jun-17 Tue 0.085 0.086 0.081 0.086 77.4 77.4 ###
2025-Jun-16 Mon 0.087 0.087 0.085 0.085 219,350 ### ### ### ###
2025-Jun-13 Fri ### ### ### ### 27,382 0 ### ### 0.0
2025-Jun-12 Thu ### ### ### ### 0 0.0
2025-Jun-11 Wed ### ### ### ### 3.2 3.2 0.0
2025-Jun-10 Tue ### ### ### ### ### ### 0.0
2025-Jun-06 Fri ### ### ### ### ### ### 0.0
2025-Jun-05 Thu ### ### ### ### 315,887 0 ### ### 0.0
2025-Jun-04 Wed ### ### ### ### 213,122 0 4.3 4.3 0.0
2025-Jun-03 Tue ### ### ### ### 5.0 5.0 0.0
2025-Jun-02 Mon ### ### ### ### 0 0.0
2025-May-30 Fri ### ### ### ### 9.6 9.6 0.0
2025-May-29 Thu ### ### ### ### ### ### 0.0
2025-May-28 Wed ### ### ### ### 0 0.0
2025-May-27 Tue ### ### ### ### 0 0.0
2025-May-26 Mon ### ### ### ### 69.4 69.4 0.0
2025-May-23 Fri 0.145 0.145 ### ### 8,822 ### ### ### 0.0
2025-May-22 Thu 0.145 0.145 0.145 0.145 0 ###
2025-May-21 Wed 0.145 0.145 0.145 0.145 ### ### ###
2025-May-20 Tue 0.145 0.145 0.145 0.145 65.3 65.3 ###
2025-May-19 Mon ### ### ### ### 0 0.0
2025-May-16 Fri ### ### ### ### 3,958 0 ### ### 0.0
2025-May-15 Thu ### ### ### ### ### ### 0.0
2025-May-14 Wed ### ### ### ### 0 0.0
2025-May-13 Tue ### ### ### ### 199,043 0 7.1 7.1 0.0
2025-May-12 Mon ### ### 0.145 0.145 ### ### ###
2025-May-09 Fri ### ### ### ### 0 0.0
2025-May-08 Thu ### ### ### ### 60.1 60.1 0.0
2025-May-07 Wed ### 0.145 ### 0.145 ###
2025-May-06 Tue ### ### ### ### 0.0
2025-May-05 Mon 0.155 0.155 0.155 0.155 0 ###
2025-May-02 Fri ### 0.155 ### 0.155 ###
2025-May-01 Thu 0.175 0.175 0.175 0.175 0 0.0
2025-Apr-30 Wed 0.175 0.175 0.175 0.175 0 0.0
2025-Apr-29 Tue 0.175 0.175 0.175 0.175 0 0.0
2025-Apr-28 Mon 0.175 0.175 0.175 0.175 1,142 ### 0.0
2025-Apr-24 Thu ### ### 0.175 0.175 0.0
2025-Apr-23 Wed ### ### ### ### 257 0 0.0
2025-Apr-22 Tue 0.2 0.2 ### ### 0.0
2025-Apr-17 Thu 0.175 ### 0.175 ### 0.0
2025-Apr-16 Wed 0.185 0.185 0.175 0.175 0.0
2025-Apr-15 Tue ### ### ### ### 50 0 0.0
2025-Apr-14 Mon ### ### ### ### 0.0
2025-Apr-11 Fri ### ### ### ### 0.0
2025-Apr-01 Tue ### ### ### ### 473,243 0 0.0
2025-Mar-31 Mon ### ### ### ### 526,757 0 0.0
2025-Mar-28 Fri ### ### ### ### 0 0.0
2025-Mar-27 Thu ### ### ### ### 0.0
2025-Mar-26 Wed ### ### ### ### 0 0.0
2025-Mar-25 Tue ### ### ### ### 0.0
2025-Mar-24 Mon ### ### ### ### 0 0.0
2025-Mar-21 Fri ### ### ### ### 0 0.0
2025-Mar-20 Thu ### ### ### ### 0 0.0

     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 2026-02-22 17:05:49 thru 2026-02-22 17:05:50 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000