DUG Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.425	0.425	0.425	0.425	0.425	5,677
2022-07-18	0.460	0.460	0.425	0.440	0.440	65,128
2022-07-15	0.460	0.460	0.460	0.460	0.460	5,000
2022-07-14	0.430	0.440	0.430	0.440	0.440	51,111
2022-07-13	0.420	0.420	0.420	0.420	0.420	0
2022-07-12	0.420	0.420	0.420	0.420	0.420	12,678
2022-07-11	0.420	0.420	0.420	0.420	0.420	5,000
2022-07-08	0.450	0.450	0.450	0.450	0.450	0
2022-07-07	0.450	0.450	0.450	0.450	0.450	10,000
2022-07-06	0.460	0.460	0.440	0.440	0.440	453,866
2022-07-05	0.480	0.480	0.465	0.465	0.465	8,306
2022-07-04	0.470	0.480	0.470	0.480	0.480	72,607
2022-07-01	0.495	0.495	0.470	0.470	0.470	12,638
2022-06-30	0.460	0.470	0.440	0.470	0.470	256,754
2022-06-29	0.455	0.460	0.455	0.460	0.460	2,140,254
2022-06-28	0.455	0.490	0.453	0.470	0.470	190,143
2022-06-27	0.400	0.460	0.400	0.460	0.460	146,516
2022-06-24	0.380	0.400	0.370	0.400	0.400	696,517
2022-06-23	0.370	0.400	0.370	0.385	0.385	243,267
2022-06-22	0.365	0.375	0.360	0.370	0.370	75,962
2022-06-21	0.375	0.385	0.360	0.365	0.365	133,300
2022-06-20	0.355	0.370	0.350	0.370	0.370	58,849
2022-06-17	0.405	0.420	0.390	0.410	0.410	92,024
2022-06-16	0.425	0.425	0.405	0.420	0.420	50,472
2022-06-15	0.450	0.450	0.410	0.430	0.430	49,729
2022-06-14	0.460	0.470	0.380	0.430	0.430	405,777
2022-06-10	0.470	0.488	0.470	0.475	0.475	51,970
2022-06-09	0.490	0.495	0.465	0.495	0.495	125,667
2022-06-08	0.510	0.510	0.510	0.510	0.510	0
2022-06-07	0.520	0.520	0.480	0.510	0.510	31,267
2022-06-06	0.510	0.510	0.510	0.510	0.510	10,000
2022-06-03	0.500	0.545	0.500	0.545	0.545	42,690
2022-06-02	0.500	0.500	0.500	0.500	0.500	3,000
2022-06-01	0.475	0.535	0.475	0.510	0.510	249,690
2022-05-31	0.470	0.470	0.470	0.470	0.470	2,706
2022-05-30	0.480	0.490	0.470	0.470	0.470	85,234
2022-05-27	0.490	0.490	0.480	0.480	0.480	7,375
2022-05-26	0.495	0.500	0.485	0.500	0.500	43,562
2022-05-25	0.460	0.460	0.460	0.460	0.460	3,512,386
2022-05-24	0.470	0.470	0.435	0.460	0.460	69,188
2022-05-23	0.520	0.520	0.460	0.490	0.490	781,694
2022-05-20	0.520	0.540	0.515	0.540	0.540	22,886
2022-05-19	0.520	0.530	0.520	0.530	0.530	45,373
2022-05-18	0.520	0.520	0.505	0.505	0.505	37,332
2022-05-17	0.525	0.530	0.525	0.530	0.530	29,725
2022-05-16	0.530	0.530	0.515	0.515	0.515	56,482
2022-05-13	0.530	0.530	0.530	0.530	0.530	1,534,650
2022-05-12	0.540	0.540	0.530	0.530	0.530	4,500
2022-05-11	0.570	0.570	0.550	0.550	0.550	91,630
2022-05-10	0.580	0.580	0.555	0.560	0.560	38,900
2022-05-09	0.580	0.580	0.565	0.565	0.565	5,060
2022-05-06	0.615	0.615	0.615	0.615	0.615	445
2022-05-05	0.625	0.625	0.615	0.615	0.615	6,289
2022-05-04	0.640	0.670	0.625	0.625	0.625	32,574
2022-05-03	0.665	0.665	0.665	0.665	0.665	0
2022-05-02	0.660	0.670	0.630	0.665	0.665	99,728
2022-04-29	0.590	0.655	0.590	0.655	0.655	28,702
2022-04-28	0.610	0.625	0.585	0.585	0.585	71,905
2022-04-27	0.580	0.580	0.580	0.580	0.580	14,184
2022-04-26	0.590	0.615	0.590	0.590	0.590	70,365

← NewerPage 19 of 22 · 1,265 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.