DUG Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	1.940	1.998	1.930	1.985	1.985	438,574
2023-12-14	1.870	1.933	1.870	1.920	1.920	314,608
2023-12-13	1.840	1.860	1.815	1.860	1.860	122,541
2023-12-12	1.825	1.865	1.795	1.830	1.830	388,763
2023-12-11	1.835	1.835	1.755	1.760	1.760	577,329
2023-12-08	1.820	1.833	1.730	1.805	1.805	243,434
2023-12-07	1.825	1.825	1.710	1.770	1.770	227,390
2023-12-06	1.760	1.820	1.740	1.790	1.790	263,718
2023-12-05	1.810	1.810	1.740	1.770	1.770	1,573,501
2023-12-04	1.695	1.820	1.680	1.810	1.810	644,086
2023-12-01	1.655	1.770	1.630	1.750	1.750	624,397
2023-11-30	1.690	1.700	1.575	1.680	1.680	1,899,934
2023-11-29	1.960	1.960	1.720	1.755	1.755	1,634,809
2023-11-28	2.050	2.090	1.965	1.980	1.980	2,768,791
2023-11-27	2.080	2.160	2.025	2.040	2.040	344,947
2023-11-24	2.150	2.180	2.050	2.060	2.060	3,536,980
2023-11-23	2.060	2.160	2.050	2.120	2.120	371,959
2023-11-22	2.080	2.100	1.995	2.020	2.020	202,512
2023-11-21	1.990	2.130	1.990	2.070	2.070	921,769
2023-11-20	1.930	1.970	1.890	1.970	1.970	423,634
2023-11-17	1.930	1.930	1.820	1.915	1.915	517,344
2023-11-16	1.990	2.020	1.930	1.930	1.930	680,471
2023-11-15	1.810	1.930	1.810	1.930	1.930	813,077
2023-11-14	1.800	1.800	1.740	1.800	1.800	196,820
2023-11-13	1.800	1.800	1.750	1.800	1.800	89,016
2023-11-10	1.800	1.800	1.750	1.800	1.800	125,836
2023-11-09	1.850	1.855	1.795	1.800	1.800	118,920
2023-11-08	1.795	1.850	1.750	1.850	1.850	251,566
2023-11-07	1.680	1.795	1.680	1.795	1.795	187,462
2023-11-06	1.665	1.745	1.665	1.730	1.730	392,173
2023-11-03	1.750	1.750	1.650	1.700	1.700	562,241
2023-11-02	1.740	1.780	1.720	1.750	1.750	341,635
2023-11-01	1.785	1.810	1.705	1.760	1.760	392,543
2023-10-31	1.795	1.820	1.785	1.795	1.795	108,018
2023-10-30	1.815	1.830	1.750	1.800	1.800	489,686
2023-10-27	1.805	1.840	1.805	1.830	1.830	56,443
2023-10-26	1.805	1.855	1.805	1.820	1.820	111,408
2023-10-25	1.830	1.855	1.815	1.850	1.850	95,689
2023-10-24	1.840	1.840	1.815	1.820	1.820	158,531
2023-10-23	1.840	1.840	1.775	1.840	1.840	104,404
2023-10-20	1.790	1.845	1.790	1.840	1.840	76,355
2023-10-19	1.755	1.810	1.745	1.810	1.810	249,310
2023-10-18	1.820	1.835	1.755	1.780	1.780	106,144
2023-10-17	1.810	1.835	1.785	1.810	1.810	227,007
2023-10-16	1.870	1.870	1.800	1.800	1.800	1,174,056
2023-10-13	1.855	1.880	1.830	1.830	1.830	114,273
2023-10-12	1.820	1.870	1.815	1.855	1.855	173,306
2023-10-11	1.870	1.870	1.805	1.820	1.820	114,502
2023-10-10	1.790	1.870	1.785	1.835	1.835	848,853
2023-10-09	1.745	1.800	1.740	1.790	1.790	355,255
2023-10-06	1.830	1.830	1.740	1.770	1.770	122,456
2023-10-05	1.795	1.815	1.755	1.785	1.785	176,895
2023-10-04	1.810	1.810	1.745	1.795	1.795	396,110
2023-10-03	1.880	1.885	1.765	1.845	1.845	251,308
2023-10-02	1.910	1.910	1.830	1.880	1.880	237,293
2023-09-29	1.900	1.915	1.885	1.900	1.900	134,234
2023-09-28	1.900	1.910	1.855	1.900	1.900	288,138
2023-09-27	1.895	1.900	1.860	1.900	1.900	75,211
2023-09-26	1.890	1.915	1.855	1.885	1.885	142,245
2023-09-25	1.900	1.900	1.855	1.870	1.870	63,392

← NewerPage 13 of 22 · 1,270 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.