DUG Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	1.845	1.930	1.845	1.900	1.900	457,470
2023-09-21	1.850	1.895	1.805	1.870	1.870	159,545
2023-09-20	1.895	1.895	1.835	1.875	1.875	161,148
2023-09-19	1.880	1.900	1.835	1.865	1.865	160,778
2023-09-18	1.860	1.870	1.760	1.860	1.860	410,575
2023-09-15	1.900	1.915	1.860	1.860	1.860	269,735
2023-09-14	1.855	1.905	1.840	1.900	1.900	165,338
2023-09-13	1.955	1.955	1.825	1.850	1.850	456,085
2023-09-12	1.900	1.965	1.880	1.930	1.930	984,887
2023-09-11	1.850	1.895	1.800	1.885	1.885	230,358
2023-09-08	1.800	1.825	1.795	1.810	1.810	176,459
2023-09-07	1.790	1.825	1.750	1.810	1.810	145,184
2023-09-06	1.800	1.800	1.755	1.800	1.800	94,948
2023-09-05	1.805	1.810	1.700	1.780	1.780	194,235
2023-09-04	1.870	1.870	1.740	1.790	1.790	508,992
2023-09-01	1.810	1.880	1.810	1.830	1.830	599,339
2023-08-31	1.750	1.800	1.740	1.800	1.800	618,110
2023-08-30	1.700	1.750	1.690	1.745	1.745	412,671
2023-08-29	1.670	1.695	1.600	1.680	1.680	250,751
2023-08-28	1.485	1.725	1.485	1.680	1.680	3,673,630
2023-08-25	1.525	1.525	1.430	1.525	1.525	196,880
2023-08-24	1.470	1.590	1.465	1.530	1.530	424,579
2023-08-23	1.480	1.500	1.415	1.470	1.470	287,084
2023-08-22	1.470	1.510	1.470	1.480	1.480	211,112
2023-08-21	1.480	1.500	1.455	1.500	1.500	156,639
2023-08-18	1.490	1.500	1.440	1.490	1.490	180,848
2023-08-17	1.500	1.500	1.460	1.485	1.485	156,558
2023-08-16	1.480	1.480	1.450	1.480	1.480	73,951
2023-08-15	1.490	1.520	1.453	1.490	1.490	113,075
2023-08-14	1.520	1.530	1.485	1.495	1.495	137,838
2023-08-11	1.530	1.530	1.490	1.515	1.515	32,805
2023-08-10	1.450	1.520	1.445	1.520	1.520	92,265
2023-08-09	1.520	1.545	1.455	1.475	1.475	7,664,383
2023-08-08	1.520	1.555	1.520	1.555	1.555	254,151
2023-08-07	1.560	1.565	1.450	1.545	1.545	402,952
2023-08-04	1.565	1.570	1.545	1.570	1.570	2,265
2023-08-03	1.565	1.585	1.530	1.550	1.550	106,978
2023-08-02	1.590	1.590	1.550	1.590	1.590	61,773
2023-08-01	1.595	1.595	1.545	1.585	1.585	81,300
2023-07-31	1.610	1.620	1.575	1.595	1.595	140,534
2023-07-28	1.590	1.600	1.505	1.600	1.600	262,566
2023-07-27	1.540	1.625	1.540	1.600	1.600	238,485
2023-07-26	1.545	1.550	1.510	1.540	1.540	916,096
2023-07-25	1.630	1.690	1.480	1.550	1.550	397,175
2023-07-24	1.540	1.620	1.540	1.615	1.615	284,238
2023-07-21	1.575	1.620	1.500	1.540	1.540	578,385
2023-07-20	1.505	1.600	1.505	1.565	1.565	629,123
2023-07-19	1.415	1.500	1.400	1.500	1.500	542,017
2023-07-18	1.450	1.450	1.365	1.390	1.390	378,079
2023-07-17	1.380	1.415	1.350	1.380	1.380	563,967
2023-07-14	1.280	1.300	1.275	1.300	1.300	120,475
2023-07-13	1.230	1.280	1.230	1.280	1.280	163,046
2023-07-12	1.210	1.235	1.205	1.210	1.210	114,136
2023-07-11	1.195	1.215	1.195	1.210	1.210	124,798
2023-07-10	1.175	1.190	1.173	1.175	1.175	91,078
2023-07-07	1.170	1.180	1.170	1.175	1.175	52,028
2023-07-06	1.165	1.208	1.165	1.170	1.170	66,365
2023-07-05	1.250	1.250	1.225	1.225	1.225	62,500
2023-07-04	1.240	1.250	1.220	1.250	1.250	189,539
2023-07-03	1.195	1.210	1.170	1.205	1.205	258,153

← NewerPage 14 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.