ASX · DSK · stock
Dusk Group Limited (DSK) stock price history
Every ASX trading session of Dusk Group Limited from Nov 1, 2020 to Nov 13, 2026: 1,531 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DSK adjusted close, 2020 to 2026
- A$2.59
- All time high, 2021
- A$0.9557
- 52 week high, A$0.6266 low
- 1,531
- Daily sessions since 2020
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
DSK key facts
- Dusk Group Limited (DSK) closed at A$0.6950 on Nov 13, 2026 on ASX.
- DSK's all time high close is A$2.59, set on Jul 16, 2021; its all time low close is A$0.4722 on Jun 28, 2024.
- DSK's 52 week range is A$0.6266 to A$0.9557.
- DSK returned -12.7% over the year to Nov 13, 2026 and -67.2% over five years.
- Since Nov 1, 2020 DSK returned -33%, -6.5% a year compounded.
- DSK's deepest drawdown was -81.8% from Jul 16, 2021 to Jun 28, 2024.
- DataCedar holds 1,531 daily sessions of DSK history from Nov 1, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DSK price chart, 2020 to 2026
DSK returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.7% |
| 3 months | +3.3% |
| 6 months | -5.4% |
| Year to date | -3.7% |
| 1 year | -12.7% |
| 3 years | -6.7% |
| 5 years | -67.2% |
| 10 years | n/a |
| Since Nov 1, 2020 | -33.1% |
| Compound annual growth, 6.0 years | -6.5% |
DSK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$2.59 on Jul 16, 2021
- All time low close
- A$0.4722 on Jun 28, 2024
- 52 week high
- A$0.9557 on Feb 19, 2026
- 52 week low
- A$0.6266 on Jul 22, 2026
- Deepest drawdown
- -81.8% from Jul 16, 2021 to Jun 28, 2024, not yet recovered
- Best single session
- +29.7% on Jul 18, 2024
- Worst single session
- -26.5% on May 16, 2025
- Volatility, 1 year annualised
- 34.6%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2021, +72%
- Worst calendar year
- 2022, -40%
DSK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Nov 1, 2020; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.7215 | A$0.9557 | A$0.6266 | A$0.6950 | -3.7% | 20.6M | 237 |
| 2025 | A$1.05 | A$1.15 | A$0.6912 | A$0.7215 | -31.5% | 31.6M | 253 |
| 2024 | A$0.8117 | A$1.14 | A$0.4559 | A$1.05 | +31.0% | 46.3M | 250 |
| 2023 | A$1.32 | A$1.56 | A$0.6318 | A$0.8038 | -37.4% | 39.3M | 251 |
| 2022 | A$2.14 | A$2.18 | A$1.08 | A$1.28 | -39.8% | 33.6M | 250 |
| 2021 | A$1.29 | A$2.64 | A$1.29 | A$2.13 | +71.7% | 64.4M | 248 |
| 2020 | A$0.9872 | A$1.29 | A$0.9687 | A$1.24 | n/a | 15.1M | 42 |
DSK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.6950 | +1.5% |
| October 2026 | A$0.6850 | -4.2% |
| September 2026 | A$0.7150 | -7.6% |
| August 2026 | A$0.7735 | +16.2% |
| July 2026 | A$0.6658 | -6.8% |
| June 2026 | A$0.7147 | -2.7% |
| May 2026 | A$0.7343 | -1.3% |
| April 2026 | A$0.7441 | -5.0% |
| March 2026 | A$0.7833 | -10.6% |
| February 2026 | A$0.8761 | +8.1% |
| January 2026 | A$0.8105 | +12.3% |
| December 2025 | A$0.7215 | -7.2% |
About the DSK data
Daily bars. 1,531 sessions from Nov 1, 2020 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 1, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3ADSK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
DSK share price history
