DUG Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 1.180 | 1.230 | 1.175 | 1.230 | 1.230 | 205,411 |
| 2025-02-21 | 1.280 | 1.290 | 1.200 | 1.200 | 1.200 | 722,360 |
| 2025-02-20 | 1.325 | 1.325 | 1.270 | 1.285 | 1.285 | 661,328 |
| 2025-02-19 | 1.295 | 1.325 | 1.265 | 1.325 | 1.325 | 262,572 |
| 2025-02-18 | 1.270 | 1.305 | 1.270 | 1.300 | 1.300 | 255,866 |
| 2025-02-17 | 1.300 | 1.305 | 1.230 | 1.270 | 1.270 | 360,605 |
| 2025-02-14 | 1.170 | 1.290 | 1.145 | 1.255 | 1.255 | 1,217,624 |
| 2025-02-13 | 1.170 | 1.200 | 1.080 | 1.170 | 1.170 | 1,665,367 |
| 2025-02-12 | 1.145 | 1.165 | 1.115 | 1.165 | 1.165 | 209,700 |
| 2025-02-11 | 1.130 | 1.155 | 1.095 | 1.145 | 1.145 | 440,435 |
| 2025-02-10 | 1.085 | 1.120 | 1.060 | 1.120 | 1.120 | 505,532 |
| 2025-02-07 | 1.075 | 1.140 | 1.075 | 1.100 | 1.100 | 1,082,788 |
| 2025-02-06 | 1.140 | 1.140 | 1.075 | 1.085 | 1.085 | 979,402 |
| 2025-02-05 | 1.165 | 1.175 | 1.110 | 1.135 | 1.135 | 1,101,938 |
| 2025-02-04 | 1.270 | 1.285 | 1.145 | 1.175 | 1.175 | 940,497 |
| 2025-02-03 | 1.340 | 1.345 | 1.265 | 1.285 | 1.285 | 439,484 |
| 2025-01-31 | 1.330 | 1.370 | 1.330 | 1.345 | 1.345 | 185,284 |
| 2025-01-30 | 1.395 | 1.420 | 1.330 | 1.345 | 1.345 | 184,045 |
| 2025-01-29 | 1.450 | 1.450 | 1.380 | 1.390 | 1.390 | 607,180 |
| 2025-01-28 | 1.470 | 1.470 | 1.395 | 1.420 | 1.420 | 513,207 |
| 2025-01-24 | 1.590 | 1.590 | 1.480 | 1.490 | 1.490 | 394,338 |
| 2025-01-23 | 1.600 | 1.615 | 1.515 | 1.575 | 1.575 | 482,660 |
| 2025-01-22 | 1.455 | 1.565 | 1.425 | 1.550 | 1.550 | 874,680 |
| 2025-01-21 | 1.340 | 1.480 | 1.335 | 1.430 | 1.430 | 401,778 |
| 2025-01-20 | 1.325 | 1.345 | 1.305 | 1.320 | 1.320 | 190,746 |
| 2025-01-17 | 1.300 | 1.350 | 1.270 | 1.315 | 1.315 | 343,373 |
| 2025-01-16 | 1.300 | 1.355 | 1.290 | 1.295 | 1.295 | 460,156 |
| 2025-01-15 | 1.300 | 1.340 | 1.265 | 1.290 | 1.290 | 387,335 |
| 2025-01-14 | 1.300 | 1.340 | 1.255 | 1.300 | 1.300 | 504,770 |
| 2025-01-13 | 1.315 | 1.320 | 1.230 | 1.265 | 1.265 | 235,123 |
| 2025-01-10 | 1.300 | 1.315 | 1.260 | 1.315 | 1.315 | 110,885 |
| 2025-01-09 | 1.275 | 1.330 | 1.225 | 1.280 | 1.280 | 211,915 |
| 2025-01-08 | 1.270 | 1.300 | 1.260 | 1.270 | 1.270 | 108,592 |
| 2025-01-07 | 1.295 | 1.295 | 1.250 | 1.285 | 1.285 | 85,647 |
| 2025-01-06 | 1.320 | 1.335 | 1.285 | 1.295 | 1.295 | 129,453 |
| 2025-01-03 | 1.300 | 1.340 | 1.280 | 1.325 | 1.325 | 60,853 |
| 2025-01-02 | 1.390 | 1.395 | 1.275 | 1.285 | 1.285 | 249,576 |
| 2024-12-31 | 1.360 | 1.395 | 1.325 | 1.395 | 1.395 | 122,210 |
| 2024-12-30 | 1.400 | 1.400 | 1.315 | 1.330 | 1.330 | 72,927 |
| 2024-12-27 | 1.315 | 1.395 | 1.310 | 1.325 | 1.325 | 135,914 |
| 2024-12-24 | 1.285 | 1.305 | 1.275 | 1.290 | 1.290 | 114,658 |
| 2024-12-23 | 1.300 | 1.310 | 1.270 | 1.300 | 1.300 | 239,515 |
| 2024-12-20 | 1.320 | 1.320 | 1.280 | 1.285 | 1.285 | 227,393 |
| 2024-12-19 | 1.390 | 1.400 | 1.300 | 1.310 | 1.310 | 380,514 |
| 2024-12-18 | 1.405 | 1.485 | 1.385 | 1.400 | 1.400 | 291,962 |
| 2024-12-17 | 1.375 | 1.420 | 1.355 | 1.405 | 1.405 | 634,242 |
| 2024-12-16 | 1.400 | 1.425 | 1.360 | 1.395 | 1.395 | 509,170 |
| 2024-12-13 | 1.400 | 1.460 | 1.355 | 1.410 | 1.410 | 271,729 |
| 2024-12-12 | 1.445 | 1.480 | 1.380 | 1.400 | 1.400 | 171,165 |
| 2024-12-11 | 1.505 | 1.505 | 1.415 | 1.445 | 1.445 | 144,848 |
| 2024-12-10 | 1.520 | 1.520 | 1.440 | 1.460 | 1.460 | 299,879 |
| 2024-12-09 | 1.570 | 1.580 | 1.520 | 1.530 | 1.530 | 321,148 |
| 2024-12-06 | 1.655 | 1.655 | 1.565 | 1.575 | 1.575 | 52,218 |
| 2024-12-05 | 1.695 | 1.695 | 1.625 | 1.625 | 1.625 | 200,181 |
| 2024-12-04 | 1.750 | 1.785 | 1.640 | 1.660 | 1.660 | 302,957 |
| 2024-12-03 | 1.680 | 1.800 | 1.640 | 1.750 | 1.750 | 223,083 |
| 2024-12-02 | 1.675 | 1.690 | 1.635 | 1.645 | 1.645 | 130,624 |
| 2024-11-29 | 1.710 | 1.725 | 1.640 | 1.670 | 1.670 | 182,608 |
| 2024-11-28 | 1.610 | 1.730 | 1.600 | 1.705 | 1.705 | 393,784 |
| 2024-11-27 | 1.460 | 1.600 | 1.420 | 1.580 | 1.580 | 428,902 |
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.