DUG Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.630	0.630	0.540	0.570	0.570	408,798
2022-01-24	0.720	0.725	0.630	0.635	0.635	170,323
2022-01-21	0.795	0.795	0.710	0.735	0.735	112,307
2022-01-20	0.750	0.815	0.750	0.780	0.780	141,709
2022-01-19	0.720	0.760	0.710	0.750	0.750	145,207
2022-01-18	0.680	0.720	0.680	0.720	0.720	148,892
2022-01-17	0.650	0.700	0.650	0.660	0.660	211,974
2022-01-14	0.650	0.660	0.630	0.640	0.640	186,842
2022-01-13	0.600	0.650	0.590	0.640	0.640	199,559
2022-01-12	0.555	0.650	0.555	0.615	0.615	310,286
2022-01-11	0.560	0.560	0.540	0.550	0.550	66,569
2022-01-10	0.580	0.580	0.560	0.560	0.560	16,638
2022-01-07	0.575	0.575	0.560	0.560	0.560	24,035
2022-01-06	0.550	0.570	0.540	0.560	0.560	48,335
2022-01-05	0.540	0.555	0.540	0.550	0.550	9,260
2022-01-04	0.550	0.580	0.530	0.535	0.535	258,880
2021-12-31	0.540	0.545	0.540	0.545	0.545	58,199
2021-12-30	0.565	0.565	0.530	0.530	0.530	124,431
2021-12-29	0.575	0.575	0.540	0.550	0.550	100,928
2021-12-24	0.570	0.570	0.570	0.570	0.570	4,432
2021-12-23	0.570	0.570	0.535	0.540	0.540	101,535
2021-12-22	0.535	0.570	0.535	0.570	0.570	78,312
2021-12-21	0.530	0.560	0.530	0.530	0.530	26,818
2021-12-20	0.560	0.560	0.540	0.550	0.550	56,073
2021-12-17	0.560	0.560	0.530	0.540	0.540	92,407
2021-12-16	0.540	0.555	0.525	0.525	0.525	149,533
2021-12-15	0.545	0.560	0.535	0.535	0.535	44,980
2021-12-14	0.575	0.575	0.548	0.550	0.550	229,888
2021-12-13	0.595	0.595	0.575	0.575	0.575	43,712
2021-12-10	0.560	0.595	0.560	0.590	0.590	226,778
2021-12-09	0.560	0.575	0.545	0.545	0.545	105,422
2021-12-08	0.590	0.590	0.550	0.550	0.550	168,449
2021-12-07	0.555	0.555	0.525	0.530	0.530	77,063
2021-12-06	0.580	0.590	0.550	0.555	0.555	159,878
2021-12-03	0.600	0.600	0.570	0.570	0.570	82,806
2021-12-02	0.570	0.600	0.560	0.600	0.600	57,821
2021-12-01	0.585	0.585	0.570	0.575	0.575	91,066
2021-11-30	0.610	0.610	0.580	0.590	0.590	123,098
2021-11-29	0.595	0.635	0.595	0.600	0.600	110,985
2021-11-26	0.635	0.635	0.590	0.590	0.590	169,131
2021-11-25	0.620	0.620	0.600	0.600	0.600	90,657
2021-11-24	0.595	0.620	0.595	0.620	0.620	23,551
2021-11-23	0.615	0.615	0.590	0.590	0.590	197,885
2021-11-22	0.650	0.670	0.620	0.620	0.620	194,247
2021-11-19	0.635	0.650	0.610	0.650	0.650	92,980
2021-11-18	0.610	0.635	0.600	0.630	0.630	669,189
2021-11-17	0.640	0.645	0.600	0.620	0.620	138,432
2021-11-16	0.660	0.660	0.640	0.640	0.640	107,238
2021-11-15	0.670	0.670	0.650	0.660	0.660	103,563
2021-11-12	0.730	0.730	0.670	0.680	0.680	70,049
2021-11-11	0.720	0.730	0.700	0.700	0.700	83,852
2021-11-10	0.715	0.720	0.705	0.720	0.720	74,562
2021-11-09	0.750	0.760	0.710	0.710	0.710	214,446
2021-11-08	0.775	0.775	0.750	0.750	0.750	63,580
2021-11-05	0.790	0.805	0.775	0.775	0.775	55,713
2021-11-04	0.780	0.790	0.780	0.790	0.790	23,294
2021-11-03	0.800	0.820	0.790	0.790	0.790	59,440
2021-11-02	0.770	0.820	0.770	0.795	0.795	66,931
2021-11-01	0.770	0.770	0.760	0.760	0.760	88,810
2021-10-29	0.775	0.800	0.770	0.775	0.775	133,659

← NewerPage 21 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.