Desane Group Holdings Limited (ASX:DGH)
Australia · Delayed Price · Currency is AUD 0.8500
0.00 (0.00%)
Jan 23, 2026, 2:53 PM AEST
Desane Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 6.25% | 32,390 |
| Jan 22, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.19% | 2,918 |
| Jan 20, 2026 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.76% | 35,747 |
| Jan 19, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.80% | 2,000 |
| Jan 7, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 4,281 |
| Jan 5, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.60% | 4,566 |
| Dec 29, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.18% | 1,325 |
| Dec 11, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.80% | 1,332 |
| Dec 10, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -10.70% | 336 |
| Dec 3, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 1 |
| Dec 2, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 1.63% | 854 |
| Dec 1, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | -0.54% | 4,936 |
| Nov 28, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.90 | 3.35% | 3,897 |
| Nov 26, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.88 | 5.29% | 1,420 |
| Nov 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.83 | - | 1,000 |
| Nov 19, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.83 | - | 1,646 |
| Nov 14, 2025 | 0.88 | 0.88 | 0.85 | 0.85 | 0.83 | -2.86% | 47,744 |
| Nov 13, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.86 | 2.34% | 6,468 |
| Nov 11, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.84 | -8.56% | 58,666 |
| Nov 10, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.91 | 0.54% | 351 |
| Nov 5, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | 0.54% | 3,000 |
| Oct 31, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.90 | -0.54% | 22,785 |
| Oct 30, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | - | 90,384 |
| Oct 28, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | -3.12% | 1 |
| Oct 10, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | 1.05% | 550 |
| Oct 9, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.93 | -1.04% | 402 |
| Oct 6, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | - | 999 |
| Sep 19, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | -1.54% | 1 |
| Sep 16, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | 2.63% | 450 |
| Sep 11, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.93 | -3.06% | 5,968 |
| Sep 10, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | - | 799 |
| Sep 9, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | - | 396 |
| Sep 8, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | -1.51% | 1,020 |
| Sep 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | 4.74% | 1,005 |
| Sep 4, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | 0.93 | 5.56% | 35,034 |
| Sep 3, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.88 | - | 2,900 |
| Sep 2, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.88 | -3.23% | 100 |
| Aug 28, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | 9.41% | 100 |
| Aug 27, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.83 | -0.58% | 95,401 |
| Aug 26, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.84 | - | 54,795 |
| Aug 25, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.84 | -5.00% | 36,008 |
| Aug 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.88 | 5.88% | 1,655 |
| Aug 20, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.83 | -5.56% | 200,890 |
| Aug 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.88 | - | 560 |