DUG Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	2.490	2.490	2.370	2.400	2.400	124,545
2024-03-13	2.400	2.470	2.370	2.470	2.470	36,642
2024-03-12	2.370	2.470	2.370	2.420	2.420	2,124,723
2024-03-11	2.420	2.460	2.370	2.400	2.400	95,382
2024-03-08	2.490	2.500	2.410	2.450	2.450	78,191
2024-03-07	2.500	2.500	2.390	2.430	2.430	411,372
2024-03-06	2.490	2.490	2.370	2.490	2.490	309,120
2024-03-05	2.480	2.600	2.480	2.490	2.490	1,826,552
2024-03-04	2.600	2.600	2.450	2.470	2.470	821,693
2024-03-01	2.580	2.610	2.440	2.600	2.600	466,780
2024-02-29	2.470	2.600	2.450	2.550	2.550	770,415
2024-02-28	2.000	2.440	1.800	2.440	2.440	2,494,189
2024-02-27	2.560	2.580	2.460	2.550	2.550	154,254
2024-02-26	2.580	2.650	2.520	2.520	2.520	100,142
2024-02-23	2.630	2.650	2.550	2.570	2.570	121,689
2024-02-22	2.550	2.680	2.500	2.630	2.630	180,694
2024-02-21	2.640	2.640	2.500	2.530	2.530	196,853
2024-02-20	2.600	2.770	2.560	2.640	2.640	560,060
2024-02-19	2.460	2.580	2.420	2.560	2.560	768,931
2024-02-16	2.540	2.540	2.460	2.460	2.460	113,696
2024-02-15	2.450	2.550	2.440	2.540	2.540	212,006
2024-02-14	2.480	2.490	2.330	2.440	2.440	249,246
2024-02-13	2.460	2.520	2.350	2.480	2.480	309,840
2024-02-12	2.550	2.580	2.435	2.450	2.450	249,007
2024-02-09	2.460	2.520	2.410	2.510	2.510	656,298
2024-02-08	2.540	2.550	2.440	2.440	2.440	226,323
2024-02-07	2.580	2.640	2.480	2.540	2.540	553,031
2024-02-06	2.400	2.590	2.340	2.550	2.550	650,553
2024-02-05	2.340	2.420	2.270	2.400	2.400	737,974
2024-02-02	2.180	2.340	2.170	2.330	2.330	832,474
2024-02-01	2.040	2.140	2.020	2.140	2.140	396,492
2024-01-31	1.970	2.040	1.930	2.030	2.030	258,520
2024-01-30	1.960	1.985	1.930	1.940	1.940	87,752
2024-01-29	1.990	2.010	1.915	1.950	1.950	173,110
2024-01-25	2.010	2.010	1.965	1.985	1.985	144,313
2024-01-24	2.100	2.100	1.980	2.030	2.030	200,504
2024-01-23	2.100	2.130	2.050	2.100	2.100	418,217
2024-01-22	2.050	2.110	2.050	2.080	2.080	591,740
2024-01-19	2.030	2.040	2.000	2.040	2.040	767,810
2024-01-18	1.940	1.990	1.935	1.990	1.990	118,237
2024-01-17	1.950	1.950	1.900	1.940	1.940	76,328
2024-01-16	2.010	2.020	1.885	1.900	1.900	200,644
2024-01-15	2.020	2.050	1.975	1.985	1.985	117,646
2024-01-12	1.960	2.070	1.945	2.000	2.000	2,055,218
2024-01-11	1.920	1.955	1.910	1.915	1.915	936,974
2024-01-10	1.900	1.965	1.890	1.930	1.930	471,849
2024-01-09	1.950	1.990	1.890	1.905	1.905	147,928
2024-01-08	1.990	1.990	1.900	1.925	1.925	67,103
2024-01-05	1.965	1.975	1.900	1.965	1.965	256,239
2024-01-04	1.950	1.995	1.880	1.965	1.965	250,179
2024-01-03	1.950	1.955	1.915	1.950	1.950	112,785
2024-01-02	1.900	1.960	1.895	1.940	1.940	158,651
2023-12-29	1.900	1.930	1.880	1.900	1.900	72,108
2023-12-28	1.860	1.900	1.845	1.885	1.885	37,081
2023-12-27	1.850	1.890	1.835	1.860	1.860	235,339
2023-12-22	1.860	1.875	1.805	1.840	1.840	160,080
2023-12-21	1.860	1.920	1.855	1.875	1.875	152,373
2023-12-20	1.910	1.950	1.875	1.935	1.935	121,956
2023-12-19	2.000	2.000	1.900	1.910	1.910	154,990
2023-12-18	2.020	2.030	1.955	1.985	1.985	306,692

← NewerPage 12 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.