DUG Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	1.160	1.178	1.145	1.165	1.165	93,313
2023-06-29	1.135	1.160	1.120	1.160	1.160	107,359
2023-06-28	1.165	1.165	1.130	1.140	1.140	109,402
2023-06-27	1.120	1.155	1.070	1.150	1.150	261,332
2023-06-26	1.105	1.130	1.020	1.130	1.130	202,558
2023-06-23	1.150	1.150	1.080	1.130	1.130	181,497
2023-06-22	1.165	1.165	1.125	1.135	1.135	560,576
2023-06-21	1.170	1.175	1.165	1.170	1.170	63,089
2023-06-20	1.170	1.190	1.140	1.175	1.175	130,186
2023-06-19	1.170	1.190	1.170	1.170	1.170	53,260
2023-06-16	1.160	1.190	1.160	1.175	1.175	118,923
2023-06-15	1.170	1.175	1.165	1.165	1.165	450,044
2023-06-14	1.190	1.190	1.165	1.170	1.170	28,018
2023-06-13	1.170	1.190	1.155	1.190	1.190	193,634
2023-06-09	1.180	1.180	1.158	1.170	1.170	11,626
2023-06-08	1.200	1.200	1.150	1.160	1.160	80,954
2023-06-07	1.220	1.220	1.170	1.180	1.180	40,364
2023-06-06	1.190	1.230	1.180	1.220	1.220	84,631
2023-06-05	1.185	1.200	1.185	1.190	1.190	32,128
2023-06-02	1.170	1.195	1.170	1.175	1.175	40,461
2023-06-01	1.210	1.210	1.150	1.170	1.170	159,015
2023-05-31	1.200	1.210	1.170	1.190	1.190	798,521
2023-05-30	1.170	1.230	1.170	1.190	1.190	561,204
2023-05-29	1.165	1.180	1.155	1.170	1.170	495,213
2023-05-26	1.160	1.170	1.103	1.150	1.150	1,008,142
2023-05-25	1.060	1.180	1.060	1.150	1.150	1,100,324
2023-05-24	1.010	1.065	1.010	1.060	1.060	426,672
2023-05-23	0.985	1.000	0.980	1.000	1.000	44,947
2023-05-22	0.985	0.995	0.965	0.980	0.980	51,308
2023-05-19	0.990	1.015	0.985	0.990	0.990	111,474
2023-05-18	0.990	0.995	0.985	0.995	0.995	11,612
2023-05-17	1.000	1.000	0.993	0.993	0.993	822
2023-05-16	0.990	1.015	0.990	1.000	1.000	161,557
2023-05-15	1.020	1.020	1.020	1.020	1.020	2
2023-05-12	1.020	1.020	0.980	1.000	1.000	14,702
2023-05-11	1.000	1.020	0.990	1.000	1.000	59,735
2023-05-10	1.015	1.020	0.985	1.010	1.010	94,332
2023-05-09	1.000	1.025	0.995	1.020	1.020	245,771
2023-05-08	1.000	1.000	0.965	0.995	0.995	68,431
2023-05-05	1.005	1.005	0.970	1.000	1.000	133,846
2023-05-04	1.010	1.010	0.990	0.990	0.990	37,529
2023-05-03	1.030	1.030	1.000	1.000	1.000	40,426
2023-05-02	1.000	1.028	1.000	1.020	1.020	132,964
2023-05-01	1.025	1.025	1.000	1.000	1.000	332,670
2023-04-28	1.035	1.070	1.010	1.025	1.025	299,688
2023-04-27	1.010	1.040	0.960	1.030	1.030	656,756
2023-04-26	0.925	0.930	0.920	0.930	0.930	122,114
2023-04-24	0.925	0.930	0.910	0.930	0.930	59,237
2023-04-21	0.925	0.925	0.920	0.920	0.920	10,326
2023-04-20	0.930	0.930	0.925	0.925	0.925	229,392
2023-04-19	0.930	0.945	0.925	0.925	0.925	124,953
2023-04-18	0.945	0.945	0.925	0.925	0.925	52,891
2023-04-17	0.925	0.950	0.925	0.930	0.930	28,248
2023-04-14	0.950	0.950	0.920	0.935	0.935	50,654
2023-04-13	0.950	0.950	0.925	0.950	0.950	19,928
2023-04-12	0.960	0.960	0.930	0.950	0.950	20,974
2023-04-11	0.965	0.965	0.950	0.950	0.950	78,799
2023-04-06	1.000	1.015	0.950	0.950	0.950	180,465
2023-04-05	1.000	1.000	1.000	1.000	1.000	16,713
2023-04-04	1.020	1.025	0.990	0.990	0.990	129,622

← NewerPage 15 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.