DataWorks Group Limited (ASX:DWG)
Australia · Delayed Price · Currency is AUD 0.0855
+0.0055 (6.88%)
At close: Jul 31, 2025, 4:00 PM AEST
DataWorks Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 6.88% | 15,000 |
| Jul 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -4.76% | 30,000 |
| Jul 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 3.70% | 7,497 |
| Jul 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -1.22% | 3,125 |
| Jul 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 2.50% | 20,000 |
| Jul 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -6.98% | 15,000 |
| Jun 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1.18% | 9,900 |
| Jun 17, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | -32.00% | 38,524 |
| Jun 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 13.64% | 15,000 |
| Jun 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.33% | 6,550 |
| Jun 3, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | 4.35% | 79,405 |
| May 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -14.81% | 1,000 |
| May 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -10.00% | 6,000 |
| May 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.45% | 16,874 |
| May 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 10,000 |
| May 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -9.09% | 301 |
| Apr 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -8.33% | 858 |
| Apr 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 17,245 |
| Apr 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 12.50% | 500 |