DUG Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.655	0.665	0.640	0.640	0.640	82,796
2023-01-06	0.630	0.670	0.620	0.655	0.655	119,534
2023-01-05	0.620	0.630	0.620	0.630	0.630	17,018
2023-01-04	0.620	0.620	0.600	0.620	0.620	76,998
2023-01-03	0.630	0.630	0.630	0.630	0.630	0
2022-12-30	0.620	0.630	0.600	0.630	0.630	14,770
2022-12-29	0.620	0.620	0.620	0.620	0.620	0
2022-12-28	0.630	0.630	0.610	0.620	0.620	8,233
2022-12-23	0.580	0.625	0.580	0.625	0.625	237,939
2022-12-22	0.620	0.625	0.570	0.570	0.570	97,885
2022-12-21	0.600	0.645	0.600	0.630	0.630	132,171
2022-12-20	0.565	0.600	0.565	0.600	0.600	46,488
2022-12-19	0.530	0.570	0.530	0.565	0.565	193,889
2022-12-16	0.530	0.530	0.530	0.530	0.530	4,537
2022-12-15	0.520	0.525	0.505	0.525	0.525	69,800
2022-12-14	0.540	0.540	0.520	0.520	0.520	37,850
2022-12-13	0.515	0.530	0.510	0.525	0.525	130,377
2022-12-12	0.525	0.525	0.520	0.520	0.520	57,760
2022-12-09	0.530	0.530	0.515	0.515	0.515	50,823
2022-12-08	0.500	0.513	0.498	0.500	0.500	152,149
2022-12-07	0.500	0.500	0.485	0.500	0.500	180,434
2022-12-06	0.475	0.515	0.475	0.500	0.500	276,790
2022-12-05	0.425	0.455	0.425	0.440	0.440	17,472
2022-12-02	0.430	0.435	0.430	0.435	0.435	76,210
2022-12-01	0.440	0.440	0.440	0.440	0.440	1,075
2022-11-30	0.465	0.465	0.465	0.465	0.465	22
2022-11-29	0.435	0.450	0.435	0.450	0.450	21,369
2022-11-28	0.450	0.450	0.443	0.443	0.443	22,457
2022-11-25	0.450	0.450	0.450	0.450	0.450	9,543
2022-11-24	0.425	0.450	0.425	0.450	0.450	29,166
2022-11-23	0.425	0.425	0.425	0.425	0.425	3,000
2022-11-22	0.430	0.430	0.425	0.425	0.425	31,013
2022-11-21	0.450	0.450	0.430	0.430	0.430	30,059
2022-11-18	0.480	0.480	0.440	0.440	0.440	38,500
2022-11-17	0.450	0.475	0.445	0.475	0.475	33,216
2022-11-16	0.425	0.440	0.425	0.440	0.440	59,467
2022-11-15	0.445	0.445	0.445	0.445	0.445	0
2022-11-14	0.455	0.455	0.425	0.445	0.445	143,824
2022-11-11	0.430	0.455	0.430	0.455	0.455	32,372
2022-11-10	0.430	0.430	0.410	0.430	0.430	24,926
2022-11-09	0.415	0.440	0.410	0.440	0.440	42,592
2022-11-08	0.415	0.415	0.415	0.415	0.415	11
2022-11-07	0.440	0.440	0.415	0.435	0.435	25,088
2022-11-04	0.410	0.435	0.410	0.435	0.435	8,773
2022-11-03	0.400	0.410	0.400	0.410	0.410	4,895
2022-11-02	0.425	0.425	0.330	0.410	0.410	93,291
2022-11-01	0.415	0.415	0.415	0.415	0.415	965
2022-10-31	0.460	0.460	0.415	0.415	0.415	8,107
2022-10-28	0.460	0.460	0.460	0.460	0.460	10,000
2022-10-27	0.460	0.470	0.460	0.470	0.470	59,968
2022-10-26	0.490	0.490	0.460	0.490	0.490	4,713
2022-10-25	0.460	0.483	0.460	0.483	0.483	7,223
2022-10-24	0.480	0.490	0.480	0.490	0.490	26,520
2022-10-21	0.480	0.490	0.480	0.490	0.490	9,500
2022-10-20	0.520	0.520	0.480	0.498	0.498	179,407
2022-10-19	0.490	0.520	0.490	0.520	0.520	159,537
2022-10-18	0.490	0.490	0.470	0.480	0.480	51,494
2022-10-17	0.490	0.490	0.490	0.490	0.490	0
2022-10-14	0.490	0.490	0.470	0.490	0.490	18,200
2022-10-13	0.480	0.490	0.480	0.490	0.490	36,871

← NewerPage 17 of 22 · 1,271 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.