Skip to main content
logo
DataWorks Group Limited (ASX:DWG)
Australia flag Australia · Delayed Price · Currency is AUD
0.1700
0.00 (0.00%)
Feb 13, 2026, 10:35 AM AEST

DataWorks Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20260.180.180.170.170.17-2.86%57,318
Feb 11, 20260.180.180.180.180.182.94%14,362
Feb 10, 20260.170.180.170.170.17-2.86%24,325
Feb 9, 20260.180.180.180.180.18-215,833
Feb 6, 20260.200.200.180.180.18-10.26%295,234
Feb 5, 20260.190.200.190.200.202.63%328,781
Feb 4, 20260.180.240.180.190.1926.67%2,261,179
Jan 30, 20260.140.150.130.150.1511.11%443,669
Jan 29, 20260.150.150.140.140.14-15.62%60,000
Jan 28, 20260.160.160.160.160.16-25,009
Jan 27, 20260.170.170.160.160.16-3.03%188,506
Jan 23, 20260.170.170.170.170.17-2.94%39,164
Jan 22, 20260.170.170.170.170.173.03%500
Jan 21, 20260.170.170.170.170.17-8.33%22,784
Jan 20, 20260.190.190.180.180.18-5.26%62,996
Jan 19, 20260.170.200.150.190.1915.15%347,803
Jan 16, 20260.150.170.150.170.1717.86%48,031
Jan 15, 20260.130.190.130.140.1412.00%768,867
Jan 14, 20260.130.130.120.130.138.70%809,442
Jan 13, 20260.110.120.110.120.124.55%784,938
Jan 12, 20260.100.110.100.110.1111.11%66,954
Jan 9, 20260.100.100.100.100.10-339,667
Jan 8, 20260.100.100.100.100.107.61%50,000
Jan 7, 20260.090.090.090.090.092.22%550,245
Jan 6, 20260.090.090.090.090.09-2.17%10,483
Jan 5, 20260.090.090.090.090.09-97,103
Jan 2, 20260.090.090.090.090.092.22%17,133
Dec 30, 20250.090.090.090.090.09-7,093
Dec 24, 20250.090.090.090.090.09-12,258
Dec 22, 20250.080.090.080.090.0926.76%519,236
Dec 19, 20250.070.070.070.070.07-8.97%33,468
Dec 18, 20250.070.080.070.080.084.00%453,160
Dec 17, 20250.090.100.070.080.0838.89%4,631,629
Dec 16, 20250.050.050.050.050.05-50,148
Dec 15, 20250.050.050.050.050.05-100,000
Dec 12, 20250.050.050.050.050.0520.00%114,406
Dec 11, 20250.060.060.050.050.05-19.64%45,251
Dec 2, 20250.060.060.060.060.06-7,500
Nov 28, 20250.060.060.060.060.06-2,905
Nov 26, 20250.060.060.060.060.06-454,568
Nov 25, 20250.060.060.060.060.06-75,025
Nov 18, 20250.060.060.060.060.06-2,500
Nov 17, 20250.060.060.060.060.06-9
Nov 6, 20250.060.060.060.060.06-1.75%1,269
Nov 4, 20250.060.060.060.060.06-5.79%87,620
Oct 31, 20250.060.060.060.060.06-2.42%38,595
Oct 29, 20250.070.070.060.060.06-7.46%105,646
Oct 28, 20250.070.070.070.070.07-1.47%300
Oct 27, 20250.070.070.070.070.07-218,125
Oct 22, 20250.070.070.070.070.07-2.86%4,444