DUG Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1.120 | 1.130 | 1.095 | 1.120 | 1.120 | 68,789 |
| 2025-05-21 | 1.160 | 1.180 | 1.100 | 1.125 | 1.125 | 154,503 |
| 2025-05-20 | 1.150 | 1.195 | 1.145 | 1.155 | 1.155 | 360,657 |
| 2025-05-19 | 1.175 | 1.190 | 1.130 | 1.130 | 1.130 | 83,215 |
| 2025-05-16 | 1.250 | 1.250 | 1.180 | 1.195 | 1.195 | 949,247 |
| 2025-05-15 | 1.250 | 1.265 | 1.225 | 1.230 | 1.230 | 213,778 |
| 2025-05-14 | 1.245 | 1.245 | 1.205 | 1.240 | 1.240 | 146,173 |
| 2025-05-13 | 1.250 | 1.290 | 1.210 | 1.215 | 1.215 | 241,699 |
| 2025-05-12 | 1.280 | 1.280 | 1.215 | 1.220 | 1.220 | 1,087,189 |
| 2025-05-09 | 1.175 | 1.280 | 1.160 | 1.280 | 1.280 | 275,413 |
| 2025-05-08 | 1.150 | 1.170 | 1.115 | 1.170 | 1.170 | 159,046 |
| 2025-05-07 | 1.150 | 1.155 | 1.120 | 1.155 | 1.155 | 165,959 |
| 2025-05-06 | 1.170 | 1.175 | 1.135 | 1.150 | 1.150 | 211,571 |
| 2025-05-05 | 1.235 | 1.235 | 1.120 | 1.155 | 1.155 | 283,217 |
| 2025-05-02 | 1.170 | 1.225 | 1.145 | 1.210 | 1.210 | 404,187 |
| 2025-05-01 | 1.100 | 1.210 | 1.100 | 1.145 | 1.145 | 761,175 |
| 2025-04-30 | 1.035 | 1.060 | 1.020 | 1.025 | 1.025 | 316,128 |
| 2025-04-29 | 1.060 | 1.065 | 1.015 | 1.030 | 1.030 | 419,195 |
| 2025-04-28 | 1.040 | 1.075 | 1.030 | 1.075 | 1.075 | 158,067 |
| 2025-04-24 | 0.980 | 1.095 | 0.980 | 1.050 | 1.050 | 184,264 |
| 2025-04-23 | 0.960 | 0.980 | 0.945 | 0.980 | 0.980 | 110,207 |
| 2025-04-22 | 0.910 | 0.925 | 0.895 | 0.920 | 0.920 | 137,331 |
| 2025-04-17 | 0.900 | 0.960 | 0.900 | 0.940 | 0.940 | 181,603 |
| 2025-04-16 | 0.905 | 0.930 | 0.900 | 0.900 | 0.900 | 50,735 |
| 2025-04-15 | 0.925 | 0.950 | 0.910 | 0.920 | 0.920 | 101,021 |
| 2025-04-14 | 0.900 | 0.945 | 0.895 | 0.910 | 0.910 | 196,768 |
| 2025-04-11 | 0.920 | 0.925 | 0.850 | 0.900 | 0.900 | 393,066 |
| 2025-04-10 | 0.915 | 0.948 | 0.905 | 0.920 | 0.920 | 323,382 |
| 2025-04-09 | 0.890 | 0.915 | 0.850 | 0.860 | 0.860 | 350,173 |
| 2025-04-08 | 0.920 | 0.970 | 0.880 | 0.890 | 0.890 | 349,027 |
| 2025-04-07 | 0.960 | 0.960 | 0.885 | 0.900 | 0.900 | 525,449 |
| 2025-04-04 | 1.090 | 1.090 | 1.010 | 1.040 | 1.040 | 250,544 |
| 2025-04-03 | 1.080 | 1.100 | 1.080 | 1.085 | 1.085 | 972,409 |
| 2025-04-02 | 1.080 | 1.095 | 1.070 | 1.090 | 1.090 | 91,522 |
| 2025-04-01 | 1.103 | 1.103 | 1.060 | 1.080 | 1.080 | 182,353 |
| 2025-03-31 | 1.085 | 1.115 | 1.065 | 1.115 | 1.115 | 127,565 |
| 2025-03-28 | 1.130 | 1.140 | 1.090 | 1.115 | 1.115 | 86,469 |
| 2025-03-27 | 1.140 | 1.150 | 1.095 | 1.125 | 1.125 | 320,408 |
| 2025-03-26 | 1.100 | 1.160 | 1.100 | 1.150 | 1.150 | 878,687 |
| 2025-03-25 | 1.075 | 1.118 | 1.050 | 1.100 | 1.100 | 242,138 |
| 2025-03-24 | 1.120 | 1.120 | 1.050 | 1.060 | 1.060 | 145,039 |
| 2025-03-21 | 1.120 | 1.175 | 1.100 | 1.100 | 1.100 | 398,673 |
| 2025-03-20 | 1.100 | 1.160 | 1.070 | 1.135 | 1.135 | 231,614 |
| 2025-03-19 | 1.085 | 1.085 | 1.045 | 1.060 | 1.060 | 291,770 |
| 2025-03-18 | 1.110 | 1.140 | 1.080 | 1.095 | 1.095 | 259,001 |
| 2025-03-17 | 1.150 | 1.150 | 1.100 | 1.110 | 1.110 | 290,990 |
| 2025-03-14 | 1.125 | 1.145 | 1.115 | 1.125 | 1.125 | 73,109 |
| 2025-03-13 | 1.105 | 1.155 | 1.105 | 1.140 | 1.140 | 147,954 |
| 2025-03-12 | 1.105 | 1.130 | 1.080 | 1.115 | 1.115 | 169,973 |
| 2025-03-11 | 1.160 | 1.160 | 1.080 | 1.130 | 1.130 | 1,631,248 |
| 2025-03-10 | 1.210 | 1.215 | 1.170 | 1.185 | 1.185 | 167,767 |
| 2025-03-07 | 1.180 | 1.220 | 1.180 | 1.215 | 1.215 | 354,763 |
| 2025-03-06 | 1.170 | 1.235 | 1.140 | 1.235 | 1.235 | 219,178 |
| 2025-03-05 | 1.190 | 1.215 | 1.130 | 1.170 | 1.170 | 312,723 |
| 2025-03-04 | 1.310 | 1.310 | 1.150 | 1.185 | 1.185 | 442,682 |
| 2025-03-03 | 1.200 | 1.300 | 1.195 | 1.300 | 1.300 | 654,513 |
| 2025-02-28 | 1.200 | 1.220 | 1.160 | 1.180 | 1.180 | 529,480 |
| 2025-02-27 | 1.145 | 1.220 | 1.110 | 1.220 | 1.220 | 1,104,185 |
| 2025-02-26 | 1.150 | 1.155 | 1.095 | 1.105 | 1.105 | 435,888 |
| 2025-02-25 | 1.230 | 1.230 | 1.135 | 1.145 | 1.145 | 372,732 |
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.