DUG Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 3.070 | 3.070 | 3.020 | 3.050 | 3.050 | 141,094 |
| 2024-09-03 | 3.130 | 3.140 | 3.070 | 3.090 | 3.090 | 172,709 |
| 2024-09-02 | 3.180 | 3.190 | 3.090 | 3.130 | 3.130 | 362,735 |
| 2024-08-30 | 3.160 | 3.220 | 3.150 | 3.170 | 3.170 | 162,652 |
| 2024-08-29 | 3.230 | 3.230 | 3.080 | 3.160 | 3.160 | 151,982 |
| 2024-08-28 | 3.200 | 3.240 | 3.170 | 3.230 | 3.230 | 101,172 |
| 2024-08-27 | 3.220 | 3.260 | 3.170 | 3.220 | 3.220 | 385,925 |
| 2024-08-26 | 3.200 | 3.290 | 3.170 | 3.230 | 3.230 | 522,839 |
| 2024-08-23 | 3.040 | 3.200 | 2.990 | 3.180 | 3.180 | 953,048 |
| 2024-08-22 | 2.920 | 3.200 | 2.920 | 3.030 | 3.030 | 590,922 |
| 2024-08-21 | 3.020 | 3.050 | 2.890 | 2.920 | 2.920 | 257,342 |
| 2024-08-20 | 3.080 | 3.080 | 2.970 | 3.040 | 3.040 | 313,616 |
| 2024-08-19 | 3.150 | 3.180 | 3.020 | 3.060 | 3.060 | 208,966 |
| 2024-08-16 | 3.100 | 3.200 | 3.040 | 3.060 | 3.060 | 467,890 |
| 2024-08-15 | 3.010 | 3.090 | 3.010 | 3.040 | 3.040 | 1,713,513 |
| 2024-08-14 | 2.950 | 3.000 | 2.910 | 3.000 | 3.000 | 866,808 |
| 2024-08-13 | 2.760 | 2.900 | 2.760 | 2.890 | 2.890 | 286,576 |
| 2024-08-12 | 2.680 | 2.780 | 2.650 | 2.750 | 2.750 | 229,343 |
| 2024-08-09 | 2.630 | 2.660 | 2.620 | 2.640 | 2.640 | 41,051 |
| 2024-08-08 | 2.700 | 2.700 | 2.540 | 2.590 | 2.590 | 221,374 |
| 2024-08-07 | 2.680 | 2.750 | 2.590 | 2.680 | 2.680 | 170,028 |
| 2024-08-06 | 2.520 | 2.660 | 2.520 | 2.620 | 2.620 | 315,644 |
| 2024-08-05 | 2.610 | 2.680 | 2.550 | 2.650 | 2.650 | 699,243 |
| 2024-08-02 | 2.700 | 2.740 | 2.610 | 2.730 | 2.730 | 567,067 |
| 2024-08-01 | 2.740 | 2.840 | 2.720 | 2.760 | 2.760 | 551,930 |
| 2024-07-31 | 2.690 | 2.790 | 2.660 | 2.780 | 2.780 | 197,390 |
| 2024-07-30 | 2.680 | 2.710 | 2.650 | 2.680 | 2.680 | 526,763 |
| 2024-07-29 | 2.730 | 2.730 | 2.670 | 2.690 | 2.690 | 865,598 |
| 2024-07-26 | 2.630 | 2.700 | 2.540 | 2.690 | 2.690 | 334,822 |
| 2024-07-25 | 2.690 | 2.700 | 2.610 | 2.620 | 2.620 | 105,399 |
| 2024-07-24 | 2.700 | 2.760 | 2.700 | 2.720 | 2.720 | 68,780 |
| 2024-07-23 | 2.750 | 2.760 | 2.680 | 2.680 | 2.680 | 222,842 |
| 2024-07-22 | 2.700 | 2.750 | 2.680 | 2.720 | 2.720 | 66,434 |
| 2024-07-19 | 2.720 | 2.780 | 2.620 | 2.680 | 2.680 | 184,689 |
| 2024-07-18 | 2.780 | 2.810 | 2.740 | 2.740 | 2.740 | 70,428 |
| 2024-07-17 | 2.750 | 2.820 | 2.750 | 2.820 | 2.820 | 419,654 |
| 2024-07-16 | 2.720 | 2.780 | 2.680 | 2.730 | 2.730 | 203,690 |
| 2024-07-15 | 2.700 | 2.750 | 2.650 | 2.730 | 2.730 | 231,957 |
| 2024-07-12 | 2.660 | 2.740 | 2.620 | 2.680 | 2.680 | 256,831 |
| 2024-07-11 | 2.710 | 2.740 | 2.550 | 2.640 | 2.640 | 299,355 |
| 2024-07-10 | 2.500 | 2.720 | 2.500 | 2.700 | 2.700 | 508,710 |
| 2024-07-09 | 2.540 | 2.550 | 2.460 | 2.490 | 2.490 | 523,961 |
| 2024-07-08 | 2.560 | 2.560 | 2.505 | 2.540 | 2.540 | 544,185 |
| 2024-07-05 | 2.600 | 2.630 | 2.550 | 2.580 | 2.580 | 180,013 |
| 2024-07-04 | 2.610 | 2.610 | 2.480 | 2.590 | 2.590 | 172,405 |
| 2024-07-03 | 2.620 | 2.660 | 2.590 | 2.600 | 2.600 | 78,450 |
| 2024-07-02 | 2.620 | 2.625 | 2.540 | 2.610 | 2.610 | 362,945 |
| 2024-07-01 | 2.740 | 2.740 | 2.440 | 2.600 | 2.600 | 841,244 |
| 2024-06-28 | 2.750 | 2.800 | 2.680 | 2.760 | 2.760 | 182,367 |
| 2024-06-27 | 2.730 | 2.750 | 2.660 | 2.740 | 2.740 | 107,050 |
| 2024-06-26 | 2.690 | 2.740 | 2.660 | 2.730 | 2.730 | 282,065 |
| 2024-06-25 | 2.600 | 2.700 | 2.600 | 2.660 | 2.660 | 119,357 |
| 2024-06-24 | 2.650 | 2.650 | 2.540 | 2.600 | 2.600 | 76,976 |
| 2024-06-21 | 2.670 | 2.700 | 2.620 | 2.630 | 2.630 | 136,720 |
| 2024-06-20 | 2.600 | 2.700 | 2.590 | 2.660 | 2.660 | 383,515 |
| 2024-06-19 | 2.550 | 2.610 | 2.550 | 2.610 | 2.610 | 164,682 |
| 2024-06-18 | 2.580 | 2.590 | 2.510 | 2.560 | 2.560 | 793,883 |
| 2024-06-17 | 2.560 | 2.590 | 2.500 | 2.540 | 2.540 | 206,451 |
| 2024-06-14 | 2.590 | 2.590 | 2.530 | 2.560 | 2.560 | 1,211,299 |
| 2024-06-13 | 2.460 | 2.550 | 2.460 | 2.520 | 2.520 | 183,489 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.