DUG Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	1.000	1.020	0.990	1.010	1.010	400,063
2023-03-31	0.950	1.040	0.950	0.970	0.970	291,774
2023-03-30	0.880	0.945	0.880	0.920	0.920	399,743
2023-03-29	0.840	0.840	0.840	0.840	0.840	0
2023-03-28	0.840	0.840	0.840	0.840	0.840	8,965
2023-03-27	0.820	0.830	0.820	0.830	0.830	61,041
2023-03-24	0.795	0.800	0.795	0.800	0.800	10,072
2023-03-23	0.800	0.800	0.800	0.800	0.800	0
2023-03-22	0.795	0.800	0.755	0.800	0.800	56,677
2023-03-21	0.795	0.795	0.790	0.790	0.790	9,300
2023-03-20	0.750	0.795	0.750	0.795	0.795	1,791,290
2023-03-17	0.790	0.790	0.780	0.780	0.780	20,202
2023-03-16	0.785	0.800	0.778	0.795	0.795	70,186
2023-03-15	0.805	0.820	0.800	0.800	0.800	22,780
2023-03-14	0.805	0.805	0.735	0.805	0.805	240,355
2023-03-13	0.835	0.835	0.800	0.810	0.810	695,862
2023-03-10	0.845	0.870	0.840	0.840	0.840	60,221
2023-03-09	0.855	0.855	0.825	0.830	0.830	20,507
2023-03-08	0.860	0.860	0.860	0.860	0.860	0
2023-03-07	0.860	0.860	0.825	0.860	0.860	177,901
2023-03-06	0.860	0.860	0.850	0.850	0.850	4,625
2023-03-03	0.840	0.850	0.800	0.850	0.850	32,499
2023-03-02	0.835	0.835	0.835	0.835	0.835	1,879
2023-03-01	0.835	0.835	0.835	0.835	0.835	670
2023-02-28	0.840	0.870	0.830	0.835	0.835	164,022
2023-02-27	0.820	0.820	0.800	0.805	0.805	41,658
2023-02-24	0.820	0.820	0.815	0.815	0.815	2,043
2023-02-23	0.820	0.820	0.820	0.820	0.820	1,764
2023-02-22	0.875	0.875	0.850	0.850	0.850	23,411
2023-02-21	0.865	0.880	0.840	0.875	0.875	29,518
2023-02-20	0.870	0.875	0.850	0.850	0.850	59,725
2023-02-17	0.860	0.870	0.860	0.870	0.870	34,505
2023-02-16	0.845	0.860	0.800	0.860	0.860	160,494
2023-02-15	0.860	0.860	0.845	0.845	0.845	41,062
2023-02-14	0.875	0.875	0.855	0.860	0.860	73,028
2023-02-13	0.870	0.875	0.860	0.870	0.870	105,070
2023-02-10	0.880	0.880	0.865	0.870	0.870	173,483
2023-02-09	0.860	0.880	0.860	0.870	0.870	77,988
2023-02-08	0.840	0.850	0.840	0.850	0.850	3,358,010
2023-02-07	0.880	0.880	0.830	0.840	0.840	154,521
2023-02-06	0.890	0.890	0.835	0.860	0.860	299,978
2023-02-03	0.860	0.880	0.850	0.860	0.860	146,613
2023-02-02	0.850	0.870	0.835	0.860	0.860	615,875
2023-02-01	0.810	0.810	0.783	0.800	0.800	65,084
2023-01-31	0.765	0.800	0.750	0.780	0.780	314,453
2023-01-30	0.705	0.750	0.700	0.750	0.750	335,569
2023-01-27	0.665	0.670	0.660	0.665	0.665	11,635
2023-01-25	0.685	0.685	0.675	0.680	0.680	16,200
2023-01-24	0.705	0.755	0.700	0.700	0.700	90,369
2023-01-23	0.670	0.750	0.660	0.750	0.750	176,155
2023-01-20	0.660	0.660	0.660	0.660	0.660	1,500
2023-01-19	0.640	0.660	0.640	0.660	0.660	106,412
2023-01-18	0.650	0.660	0.650	0.660	0.660	9,991
2023-01-17	0.650	0.650	0.620	0.635	0.635	66,940
2023-01-16	0.660	0.660	0.650	0.650	0.650	20,474
2023-01-13	0.620	0.665	0.620	0.665	0.665	22,000
2023-01-12	0.615	0.620	0.615	0.620	0.620	27,854
2023-01-11	0.630	0.630	0.620	0.620	0.620	38,713
2023-01-10	0.640	0.650	0.625	0.625	0.625	186,042
2023-01-09	0.655	0.665	0.640	0.640	0.640	82,796

← NewerPage 16 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.