Skip to main content
logo
DataWorks Group Limited (ASX:DWG)
Australia flag Australia · Delayed Price · Currency is AUD
0.0750
0.00 (0.00%)
At close: Sep 26, 2025

DataWorks Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20250.080.080.080.080.08-22,641
Sep 25, 20250.090.090.080.080.08-16.67%578
Sep 24, 20250.090.090.090.090.09-47,505
Sep 23, 20250.080.090.080.090.0920.00%40,000
Sep 19, 20250.080.080.080.080.087.14%11,250
Sep 18, 20250.070.070.070.070.077.69%134,650
Sep 17, 20250.070.070.070.070.07-1,425
Sep 16, 20250.070.070.070.070.07-1,236
Sep 15, 20250.070.070.070.070.07-102,845
Sep 12, 20250.070.070.070.070.07-1,237
Sep 10, 20250.070.070.070.070.07-279
Sep 9, 20250.070.070.070.070.07-7,466
Sep 8, 20250.060.070.060.070.078.33%35,663
Sep 5, 20250.060.060.060.060.06-1,219
Sep 3, 20250.060.060.060.060.067.14%132,451
Sep 2, 20250.060.060.060.060.06-6.67%3,326
Aug 29, 20250.070.070.060.060.06-18,076
Aug 28, 20250.060.060.060.060.06-956,330
Aug 27, 20250.060.060.060.060.06-7.69%1,756
Aug 26, 20250.070.070.070.070.07-1.52%9,250
Aug 25, 20250.070.070.070.070.074.76%20,000
Aug 22, 20250.070.070.060.060.06-1,374,857
Aug 20, 20250.070.070.060.060.06-4.55%230,386
Aug 19, 20250.070.070.070.070.07-5.71%80,112
Aug 18, 20250.060.070.060.070.0716.67%13,416
Aug 15, 20250.070.070.060.060.06-7.69%156,437
Aug 14, 20250.070.070.070.070.07-7.14%628,373
Aug 13, 20250.070.070.070.070.07-108,000
Aug 12, 20250.070.070.070.070.07-12.50%114,242
Aug 8, 20250.080.080.080.080.086.67%104,308
Aug 7, 20250.080.080.080.080.08-6.25%300,000
Aug 5, 20250.080.080.080.080.08-300,000
Aug 1, 20250.080.080.080.080.08-4.76%461,813
Jul 31, 20250.080.090.080.080.085.00%187,437
Jul 28, 20250.080.080.080.080.08-302,716
Jul 25, 20250.080.090.080.080.08-195,000
Jul 21, 20250.080.090.080.080.08-35,003
Jul 18, 20250.080.080.080.080.08-2,500
Jul 16, 20250.080.080.080.080.08-119,442
Jul 14, 20250.080.080.080.080.08-500
Jul 10, 20250.080.090.080.080.08-254,149
Jul 9, 20250.090.090.080.080.08-5.88%222,685
Jul 7, 20250.090.090.090.090.09-24,667
Jul 2, 20250.090.090.090.090.09-15,177
Jul 1, 20250.090.090.090.090.09-2.30%126,262
Jun 30, 20250.090.090.090.090.09-3.33%182,399
Jun 27, 20250.090.090.090.090.095.88%68,135
Jun 26, 20250.090.090.090.090.09-15.00%73,554
Jun 25, 20250.100.100.100.100.10-48,861
Jun 24, 20250.100.100.100.100.10-139,519