DUG Technology Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	2.420	2.460	2.410	2.450	2.450	105,291
2024-06-11	2.410	2.510	2.340	2.450	2.450	375,496
2024-06-07	2.565	2.565	2.455	2.490	2.490	314,086
2024-06-06	2.580	2.600	2.550	2.580	2.580	124,446
2024-06-05	2.570	2.600	2.540	2.560	2.560	139,548
2024-06-04	2.580	2.610	2.570	2.580	2.580	148,358
2024-06-03	2.670	2.680	2.580	2.590	2.590	379,882
2024-05-31	2.610	2.680	2.580	2.660	2.660	154,070
2024-05-30	2.630	2.630	2.520	2.610	2.610	1,707,668
2024-05-29	2.690	2.700	2.635	2.650	2.650	164,031
2024-05-28	2.680	2.720	2.620	2.700	2.700	262,209
2024-05-27	2.700	2.740	2.610	2.670	2.670	262,014
2024-05-24	2.740	2.780	2.660	2.690	2.690	149,663
2024-05-23	2.730	2.780	2.680	2.750	2.750	113,145
2024-05-22	2.660	2.740	2.660	2.710	2.710	194,686
2024-05-21	2.640	2.700	2.600	2.670	2.670	411,764
2024-05-20	2.780	2.820	2.600	2.680	2.680	512,116
2024-05-17	2.790	2.800	2.730	2.780	2.780	200,707
2024-05-16	2.800	2.840	2.760	2.780	2.780	364,081
2024-05-15	2.850	2.860	2.770	2.780	2.780	417,991
2024-05-14	2.770	2.860	2.730	2.830	2.830	167,862
2024-05-13	2.820	2.830	2.740	2.790	2.790	439,229
2024-05-10	2.800	2.850	2.675	2.830	2.830	381,789
2024-05-09	2.900	2.920	2.780	2.820	2.820	154,123
2024-05-08	3.060	3.060	2.870	2.930	2.930	133,803
2024-05-07	3.120	3.150	2.950	3.000	3.000	424,542
2024-05-06	2.950	3.130	2.910	3.060	3.060	413,842
2024-05-03	2.800	2.900	2.740	2.900	2.900	226,232
2024-05-02	2.790	2.840	2.720	2.750	2.750	125,860
2024-05-01	2.660	2.830	2.660	2.790	2.790	311,198
2024-04-30	2.730	2.840	2.720	2.740	2.740	80,885
2024-04-29	2.750	2.750	2.680	2.700	2.700	163,263
2024-04-26	2.740	2.750	2.600	2.720	2.720	189,244
2024-04-24	2.850	2.850	2.720	2.730	2.730	54,430
2024-04-23	2.760	2.810	2.760	2.770	2.770	61,406
2024-04-22	2.810	2.860	2.720	2.750	2.750	78,654
2024-04-19	2.900	2.900	2.690	2.770	2.770	194,005
2024-04-18	2.910	2.950	2.860	2.890	2.890	267,110
2024-04-17	2.750	2.940	2.730	2.910	2.910	425,759
2024-04-16	2.730	2.760	2.700	2.740	2.740	218,129
2024-04-15	2.800	2.800	2.670	2.750	2.750	262,938
2024-04-12	2.770	2.840	2.750	2.800	2.800	260,132
2024-04-11	2.800	2.800	2.730	2.750	2.750	89,768
2024-04-10	2.740	2.810	2.720	2.800	2.800	99,216
2024-04-09	2.770	2.770	2.650	2.720	2.720	183,717
2024-04-08	2.700	2.820	2.690	2.760	2.760	171,372
2024-04-05	2.650	2.720	2.630	2.690	2.690	87,597
2024-04-04	2.700	2.740	2.650	2.660	2.660	133,811
2024-04-03	2.680	2.740	2.650	2.660	2.660	119,912
2024-04-02	2.730	2.740	2.580	2.700	2.700	542,454
2024-03-28	2.670	2.700	2.600	2.690	2.690	132,204
2024-03-27	2.670	2.700	2.610	2.680	2.680	65,930
2024-03-26	2.740	2.740	2.670	2.670	2.670	123,285
2024-03-25	2.720	2.780	2.710	2.740	2.740	170,279
2024-03-22	2.710	2.750	2.670	2.710	2.710	119,081
2024-03-21	2.810	2.850	2.680	2.720	2.720	526,658
2024-03-20	2.570	2.760	2.540	2.750	2.750	582,836
2024-03-19	2.570	2.570	2.500	2.570	2.570	172,827
2024-03-18	2.600	2.600	2.460	2.570	2.570	200,250
2024-03-15	2.410	2.580	2.410	2.550	2.550	162,540

← NewerPage 11 of 22 · 1,265 trading daysOlder →

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.