DataWorks Group Limited (ASX:DWG)
Australia · Delayed Price · Currency is AUD 0.1670
+0.0020 (1.21%)
Mar 5, 2026, 11:45 AM AEST
DataWorks Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -5.71% | 120,360 |
| Mar 3, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -10.26% | 105,481 |
| Mar 2, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 20,699 |
| Feb 27, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 5.56% | 58,243 |
| Feb 26, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 31,821 |
| Feb 25, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 54,586 |
| Feb 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 32,616 |
| Feb 23, 2026 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -9.76% | 147,454 |
| Feb 20, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 10.81% | 1,383,130 |
| Feb 19, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 229,679 |
| Feb 18, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 511,189 |
| Feb 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 129,067 |
| Feb 16, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 111,524 |
| Feb 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 17,918 |
| Feb 12, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 57,318 |
| Feb 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 14,362 |
| Feb 10, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 24,325 |
| Feb 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 215,833 |
| Feb 6, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.26% | 295,234 |
| Feb 5, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 328,781 |
| Feb 4, 2026 | 0.18 | 0.24 | 0.18 | 0.19 | 0.19 | 26.67% | 2,261,179 |
| Jan 30, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 11.11% | 443,669 |
| Jan 29, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -15.62% | 60,000 |
| Jan 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 25,009 |
| Jan 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 188,506 |
| Jan 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 39,164 |
| Jan 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 500 |
| Jan 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.33% | 22,784 |
| Jan 20, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 62,996 |
| Jan 19, 2026 | 0.17 | 0.20 | 0.15 | 0.19 | 0.19 | 15.15% | 347,803 |
| Jan 16, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 17.86% | 48,031 |
| Jan 15, 2026 | 0.13 | 0.19 | 0.13 | 0.14 | 0.14 | 12.00% | 768,867 |
| Jan 14, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 809,442 |
| Jan 13, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 784,938 |
| Jan 12, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 11.11% | 66,954 |
| Jan 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 339,667 |
| Jan 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 7.61% | 50,000 |
| Jan 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.22% | 550,245 |
| Jan 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.17% | 10,483 |
| Jan 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 97,103 |
| Jan 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.22% | 17,133 |
| Dec 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 7,093 |
| Dec 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 12,258 |
| Dec 22, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 26.76% | 519,236 |
| Dec 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.97% | 33,468 |
| Dec 18, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 4.00% | 453,160 |
| Dec 17, 2025 | 0.09 | 0.10 | 0.07 | 0.08 | 0.08 | 38.89% | 4,631,629 |
| Dec 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 50,148 |
| Dec 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 100,000 |
| Dec 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 20.00% | 114,406 |