DataWorks Group Limited (ASX:DWG)
Australia · Delayed Price · Currency is AUD 0.1600
-0.0100 (-5.88%)
Jun 15, 2026, 3:32 PM AEST
DataWorks Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 51,949 |
| Jun 11, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 13.33% | 84,606 |
| Jun 10, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -11.76% | 296,483 |
| Jun 5, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 21.43% | 189,196 |
| Jun 4, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 118,995 |
| Jun 3, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 86,450 |
| Jun 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 31,391 |
| Jun 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 69,841 |
| May 29, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 91,730 |
| May 28, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 64,470 |
| May 27, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 74,098 |
| May 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 152,997 |
| May 25, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 301,452 |
| May 22, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -5.71% | 414,640 |
| May 21, 2026 | 0.18 | 0.18 | 0.15 | 0.18 | 0.18 | - | 665,516 |
| May 20, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 45.83% | 332,161 |
| May 19, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -14.29% | 1,206,471 |
| May 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 14.29% | 55,000 |
| May 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.08% | 34,462 |
| May 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 14,919 |
| May 12, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -14.29% | 51,441 |
| May 11, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 6,000 |
| May 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 4,873 |
| May 6, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 3.70% | 181,925 |
| May 5, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 3.85% | 8,250 |
| May 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 13,501 |
| May 1, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 75,500 |
| Apr 30, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 314,552 |
| Apr 29, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 157,868 |
| Apr 28, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 90,614 |
| Apr 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 30,000 |
| Apr 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.41% | 76,042 |
| Apr 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.90% | 819 |
| Apr 22, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 7,595 |
| Apr 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 30,999 |
| Apr 20, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 5,135 |
| Apr 17, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -10.00% | 147,937 |
| Apr 16, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 11.11% | 31,282 |
| Apr 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -15.62% | 380 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,947 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,552 |
| Mar 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 30,000 |
| Mar 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 467 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.43% | 30,859 |
| Mar 23, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 34.62% | 78,243 |
| Mar 20, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -16.13% | 20,368 |
| Mar 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 35,000 |
| Mar 18, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 6.90% | 1,999 |
| Mar 16, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 16.00% | 86,747 |
| Mar 13, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -21.88% | 76,814 |