DUG Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1.340 | 1.360 | 1.300 | 1.360 | 1.360 | 125,959 |
| 2025-08-15 | 1.315 | 1.340 | 1.300 | 1.340 | 1.340 | 67,011 |
| 2025-08-14 | 1.290 | 1.315 | 1.290 | 1.315 | 1.315 | 754,970 |
| 2025-08-13 | 1.295 | 1.300 | 1.200 | 1.300 | 1.300 | 278,769 |
| 2025-08-12 | 1.310 | 1.323 | 1.275 | 1.295 | 1.295 | 61,996 |
| 2025-08-11 | 1.280 | 1.340 | 1.260 | 1.340 | 1.340 | 227,971 |
| 2025-08-08 | 1.285 | 1.300 | 1.270 | 1.280 | 1.280 | 49,236 |
| 2025-08-07 | 1.300 | 1.320 | 1.280 | 1.300 | 1.300 | 367,819 |
| 2025-08-06 | 1.285 | 1.310 | 1.265 | 1.310 | 1.310 | 132,563 |
| 2025-08-05 | 1.285 | 1.380 | 1.285 | 1.300 | 1.300 | 296,094 |
| 2025-08-04 | 1.300 | 1.305 | 1.275 | 1.285 | 1.285 | 64,245 |
| 2025-08-01 | 1.305 | 1.320 | 1.283 | 1.310 | 1.310 | 125,379 |
| 2025-07-31 | 1.380 | 1.380 | 1.295 | 1.340 | 1.340 | 207,851 |
| 2025-07-30 | 1.370 | 1.380 | 1.280 | 1.375 | 1.375 | 294,564 |
| 2025-07-29 | 1.450 | 1.450 | 1.350 | 1.385 | 1.385 | 208,978 |
| 2025-07-28 | 1.430 | 1.450 | 1.400 | 1.450 | 1.450 | 167,284 |
| 2025-07-25 | 1.340 | 1.450 | 1.330 | 1.430 | 1.430 | 237,752 |
| 2025-07-24 | 1.330 | 1.350 | 1.315 | 1.320 | 1.320 | 32,546 |
| 2025-07-23 | 1.350 | 1.355 | 1.305 | 1.340 | 1.340 | 91,294 |
| 2025-07-22 | 1.330 | 1.340 | 1.305 | 1.320 | 1.320 | 118,362 |
| 2025-07-21 | 1.320 | 1.360 | 1.320 | 1.345 | 1.345 | 104,531 |
| 2025-07-18 | 1.340 | 1.350 | 1.320 | 1.350 | 1.350 | 169,797 |
| 2025-07-17 | 1.310 | 1.335 | 1.305 | 1.320 | 1.320 | 60,414 |
| 2025-07-16 | 1.290 | 1.350 | 1.260 | 1.350 | 1.350 | 150,749 |
| 2025-07-15 | 1.350 | 1.350 | 1.265 | 1.295 | 1.295 | 295,238 |
| 2025-07-14 | 1.360 | 1.360 | 1.325 | 1.325 | 1.325 | 79,928 |
| 2025-07-11 | 1.360 | 1.425 | 1.345 | 1.385 | 1.385 | 146,010 |
| 2025-07-10 | 1.410 | 1.410 | 1.350 | 1.360 | 1.360 | 91,881 |
| 2025-07-09 | 1.410 | 1.420 | 1.350 | 1.410 | 1.410 | 158,516 |
| 2025-07-08 | 1.470 | 1.470 | 1.405 | 1.425 | 1.425 | 130,453 |
| 2025-07-07 | 1.480 | 1.480 | 1.425 | 1.475 | 1.475 | 149,357 |
| 2025-07-04 | 1.495 | 1.500 | 1.455 | 1.480 | 1.480 | 202,796 |
| 2025-07-03 | 1.430 | 1.500 | 1.430 | 1.490 | 1.490 | 284,118 |
| 2025-07-02 | 1.475 | 1.495 | 1.400 | 1.425 | 1.425 | 526,581 |
| 2025-07-01 | 1.370 | 1.530 | 1.320 | 1.485 | 1.485 | 512,487 |
| 2025-06-30 | 1.300 | 1.375 | 1.290 | 1.360 | 1.360 | 395,807 |
| 2025-06-27 | 1.250 | 1.320 | 1.155 | 1.310 | 1.310 | 569,681 |
| 2025-06-26 | 1.280 | 1.300 | 1.255 | 1.255 | 1.255 | 253,831 |
| 2025-06-25 | 1.310 | 1.315 | 1.280 | 1.290 | 1.290 | 445,661 |
| 2025-06-24 | 1.330 | 1.330 | 1.285 | 1.300 | 1.300 | 376,580 |
| 2025-06-23 | 1.350 | 1.350 | 1.310 | 1.340 | 1.340 | 58,118 |
| 2025-06-20 | 1.310 | 1.380 | 1.305 | 1.375 | 1.375 | 148,377 |
| 2025-06-19 | 1.335 | 1.335 | 1.295 | 1.335 | 1.335 | 252,975 |
| 2025-06-18 | 1.395 | 1.395 | 1.280 | 1.320 | 1.320 | 287,655 |
| 2025-06-17 | 1.335 | 1.400 | 1.320 | 1.395 | 1.395 | 570,587 |
| 2025-06-16 | 1.305 | 1.340 | 1.285 | 1.300 | 1.300 | 113,808 |
| 2025-06-13 | 1.300 | 1.315 | 1.285 | 1.315 | 1.315 | 119,700 |
| 2025-06-12 | 1.290 | 1.300 | 1.245 | 1.300 | 1.300 | 460,376 |
| 2025-06-11 | 1.320 | 1.330 | 1.290 | 1.315 | 1.315 | 108,126 |
| 2025-06-10 | 1.365 | 1.400 | 1.310 | 1.325 | 1.325 | 232,855 |
| 2025-06-06 | 1.240 | 1.370 | 1.210 | 1.365 | 1.365 | 883,039 |
| 2025-06-05 | 1.250 | 1.255 | 1.220 | 1.235 | 1.235 | 260,124 |
| 2025-06-04 | 1.215 | 1.270 | 1.215 | 1.235 | 1.235 | 1,014,461 |
| 2025-06-03 | 1.260 | 1.280 | 1.200 | 1.215 | 1.215 | 197,721 |
| 2025-06-02 | 1.130 | 1.280 | 1.125 | 1.250 | 1.250 | 498,876 |
| 2025-05-30 | 1.100 | 1.120 | 1.085 | 1.120 | 1.120 | 55,763 |
| 2025-05-29 | 1.100 | 1.125 | 1.080 | 1.125 | 1.125 | 60,227 |
| 2025-05-28 | 1.080 | 1.110 | 1.080 | 1.085 | 1.085 | 132,931 |
| 2025-05-27 | 1.095 | 1.105 | 1.075 | 1.090 | 1.090 | 59,162 |
| 2025-05-26 | 1.085 | 1.120 | 1.080 | 1.110 | 1.110 | 152,691 |
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.