DUG Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 1.480 | 1.510 | 1.425 | 1.440 | 1.440 | 343,721 |
| 2024-11-25 | 1.505 | 1.510 | 1.455 | 1.485 | 1.485 | 375,250 |
| 2024-11-22 | 1.570 | 1.570 | 1.490 | 1.505 | 1.505 | 268,550 |
| 2024-11-21 | 1.600 | 1.635 | 1.520 | 1.560 | 1.560 | 249,821 |
| 2024-11-20 | 1.510 | 1.615 | 1.500 | 1.605 | 1.605 | 412,647 |
| 2024-11-19 | 1.670 | 1.670 | 1.460 | 1.525 | 1.525 | 552,107 |
| 2024-11-18 | 1.750 | 1.753 | 1.655 | 1.660 | 1.660 | 467,962 |
| 2024-11-15 | 1.800 | 1.810 | 1.750 | 1.755 | 1.755 | 197,299 |
| 2024-11-14 | 1.870 | 1.870 | 1.790 | 1.800 | 1.800 | 215,342 |
| 2024-11-13 | 1.910 | 1.910 | 1.830 | 1.835 | 1.835 | 134,918 |
| 2024-11-12 | 1.880 | 1.905 | 1.855 | 1.880 | 1.880 | 156,593 |
| 2024-11-11 | 1.880 | 1.920 | 1.855 | 1.870 | 1.870 | 100,056 |
| 2024-11-08 | 1.830 | 1.910 | 1.830 | 1.865 | 1.865 | 310,588 |
| 2024-11-07 | 1.845 | 1.845 | 1.765 | 1.800 | 1.800 | 355,838 |
| 2024-11-06 | 1.810 | 1.845 | 1.810 | 1.825 | 1.825 | 144,685 |
| 2024-11-05 | 1.840 | 1.840 | 1.805 | 1.810 | 1.810 | 176,145 |
| 2024-11-04 | 1.840 | 1.850 | 1.820 | 1.830 | 1.830 | 298,776 |
| 2024-11-01 | 1.850 | 1.870 | 1.810 | 1.845 | 1.845 | 454,954 |
| 2024-10-31 | 1.870 | 1.910 | 1.850 | 1.860 | 1.860 | 240,409 |
| 2024-10-30 | 1.900 | 1.905 | 1.850 | 1.870 | 1.870 | 360,725 |
| 2024-10-29 | 1.880 | 1.935 | 1.880 | 1.900 | 1.900 | 405,545 |
| 2024-10-28 | 1.915 | 1.925 | 1.870 | 1.900 | 1.900 | 753,526 |
| 2024-10-25 | 1.930 | 1.930 | 1.890 | 1.900 | 1.900 | 119,947 |
| 2024-10-24 | 1.880 | 1.965 | 1.860 | 1.930 | 1.930 | 412,708 |
| 2024-10-23 | 1.890 | 1.930 | 1.870 | 1.890 | 1.890 | 291,854 |
| 2024-10-22 | 1.890 | 1.900 | 1.840 | 1.875 | 1.875 | 317,692 |
| 2024-10-21 | 1.960 | 1.980 | 1.870 | 1.890 | 1.890 | 773,744 |
| 2024-10-18 | 2.000 | 2.030 | 1.920 | 1.970 | 1.970 | 1,427,514 |
| 2024-10-17 | 2.020 | 2.120 | 1.943 | 2.030 | 2.030 | 3,720,496 |
| 2024-10-16 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 0 |
| 2024-10-15 | 2.100 | 2.220 | 2.070 | 2.180 | 2.180 | 258,069 |
| 2024-10-14 | 2.210 | 2.210 | 2.140 | 2.150 | 2.150 | 1,203,275 |
| 2024-10-11 | 2.240 | 2.260 | 2.180 | 2.210 | 2.210 | 127,122 |
| 2024-10-10 | 2.300 | 2.300 | 2.230 | 2.270 | 2.270 | 173,274 |
| 2024-10-09 | 2.230 | 2.300 | 2.230 | 2.300 | 2.300 | 113,068 |
| 2024-10-08 | 2.210 | 2.240 | 2.180 | 2.220 | 2.220 | 691,888 |
| 2024-10-07 | 2.270 | 2.280 | 2.160 | 2.230 | 2.230 | 421,641 |
| 2024-10-04 | 2.250 | 2.310 | 2.240 | 2.280 | 2.280 | 648,153 |
| 2024-10-03 | 2.360 | 2.360 | 2.220 | 2.280 | 2.280 | 767,433 |
| 2024-10-02 | 2.430 | 2.440 | 2.300 | 2.360 | 2.360 | 358,168 |
| 2024-10-01 | 2.530 | 2.530 | 2.400 | 2.420 | 2.420 | 961,808 |
| 2024-09-30 | 2.500 | 2.560 | 2.420 | 2.530 | 2.530 | 312,467 |
| 2024-09-27 | 2.410 | 2.450 | 2.350 | 2.450 | 2.450 | 1,323,051 |
| 2024-09-26 | 2.500 | 2.500 | 2.370 | 2.400 | 2.400 | 168,610 |
| 2024-09-25 | 2.400 | 2.490 | 2.320 | 2.470 | 2.470 | 474,465 |
| 2024-09-24 | 2.360 | 2.410 | 2.340 | 2.370 | 2.370 | 405,403 |
| 2024-09-23 | 2.390 | 2.460 | 2.380 | 2.400 | 2.400 | 305,114 |
| 2024-09-20 | 2.320 | 2.460 | 2.260 | 2.440 | 2.440 | 836,722 |
| 2024-09-19 | 2.400 | 2.400 | 2.150 | 2.310 | 2.310 | 1,948,049 |
| 2024-09-18 | 2.560 | 2.590 | 2.480 | 2.490 | 2.490 | 186,683 |
| 2024-09-17 | 2.560 | 2.600 | 2.540 | 2.580 | 2.580 | 234,699 |
| 2024-09-16 | 2.540 | 2.640 | 2.500 | 2.590 | 2.590 | 594,106 |
| 2024-09-13 | 2.660 | 2.670 | 2.560 | 2.570 | 2.570 | 505,969 |
| 2024-09-12 | 2.780 | 2.800 | 2.690 | 2.690 | 2.690 | 649,648 |
| 2024-09-11 | 2.830 | 2.850 | 2.740 | 2.750 | 2.750 | 816,201 |
| 2024-09-10 | 2.900 | 2.940 | 2.830 | 2.850 | 2.850 | 377,848 |
| 2024-09-09 | 2.820 | 2.950 | 2.810 | 2.910 | 2.910 | 177,210 |
| 2024-09-06 | 2.990 | 2.990 | 2.900 | 2.940 | 2.940 | 162,549 |
| 2024-09-05 | 3.120 | 3.120 | 2.990 | 2.990 | 2.990 | 190,751 |
| 2024-09-04 | 3.070 | 3.070 | 3.020 | 3.050 | 3.050 | 141,094 |
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.