DUG Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.480 | 1.520 | 1.470 | 1.480 | 1.480 | 76,727 |
| 2026-10-19 | 1.555 | 1.565 | 1.475 | 1.500 | 1.500 | 112,796 |
| 2026-10-16 | 1.545 | 1.580 | 1.530 | 1.540 | 1.540 | 147,433 |
| 2026-10-15 | 1.560 | 1.565 | 1.505 | 1.545 | 1.545 | 246,157 |
| 2026-10-14 | 1.570 | 1.590 | 1.550 | 1.570 | 1.570 | 152,311 |
| 2026-10-13 | 1.610 | 1.615 | 1.565 | 1.570 | 1.570 | 75,304 |
| 2026-10-12 | 1.650 | 1.650 | 1.585 | 1.610 | 1.610 | 18,476 |
| 2026-10-09 | 1.585 | 1.590 | 1.573 | 1.575 | 1.575 | 10,515 |
| 2026-10-08 | 1.560 | 1.585 | 1.560 | 1.585 | 1.585 | 22,283 |
| 2026-10-07 | 1.600 | 1.600 | 1.555 | 1.570 | 1.570 | 118,087 |
| 2026-10-06 | 1.570 | 1.635 | 1.530 | 1.635 | 1.635 | 109,376 |
| 2026-10-05 | 1.585 | 1.590 | 1.540 | 1.570 | 1.570 | 62,117 |
| 2026-10-02 | 1.590 | 1.605 | 1.565 | 1.570 | 1.570 | 68,436 |
| 2026-10-01 | 1.590 | 1.590 | 1.560 | 1.590 | 1.590 | 119,093 |
| 2026-09-30 | 1.580 | 1.600 | 1.560 | 1.600 | 1.600 | 166,672 |
| 2026-09-29 | 1.605 | 1.605 | 1.570 | 1.590 | 1.590 | 122,989 |
| 2026-09-28 | 1.630 | 1.630 | 1.580 | 1.600 | 1.600 | 222,589 |
| 2026-09-25 | 1.640 | 1.660 | 1.620 | 1.660 | 1.660 | 49,157 |
| 2026-09-24 | 1.655 | 1.655 | 1.620 | 1.640 | 1.640 | 76,317 |
| 2026-09-23 | 1.655 | 1.730 | 1.625 | 1.640 | 1.640 | 74,547 |
| 2026-09-22 | 1.670 | 1.715 | 1.650 | 1.675 | 1.675 | 655,403 |
| 2026-09-21 | 1.655 | 1.710 | 1.650 | 1.710 | 1.710 | 161,858 |
| 2026-09-18 | 1.730 | 1.735 | 1.685 | 1.695 | 1.695 | 182,543 |
| 2026-09-17 | 1.745 | 1.745 | 1.710 | 1.730 | 1.730 | 99,305 |
| 2026-09-16 | 1.750 | 1.755 | 1.735 | 1.740 | 1.740 | 71,197 |
| 2026-09-15 | 1.750 | 1.785 | 1.745 | 1.750 | 1.750 | 63,639 |
| 2026-09-14 | 1.735 | 1.760 | 1.695 | 1.735 | 1.735 | 281,765 |
| 2026-09-11 | 1.720 | 1.755 | 1.700 | 1.735 | 1.735 | 172,380 |
| 2026-09-10 | 1.820 | 1.820 | 1.690 | 1.740 | 1.740 | 247,343 |
| 2026-09-09 | 1.800 | 1.805 | 1.760 | 1.780 | 1.780 | 175,613 |
| 2026-09-08 | 1.770 | 1.870 | 1.745 | 1.815 | 1.815 | 1,141,182 |
| 2026-09-07 | 1.765 | 1.800 | 1.710 | 1.760 | 1.760 | 303,133 |
| 2026-09-04 | 1.725 | 1.785 | 1.715 | 1.765 | 1.765 | 465,101 |
| 2026-09-03 | 1.700 | 1.763 | 1.700 | 1.725 | 1.725 | 173,794 |
| 2026-09-02 | 1.665 | 1.700 | 1.660 | 1.700 | 1.700 | 174,222 |
| 2026-09-01 | 1.655 | 1.690 | 1.630 | 1.685 | 1.685 | 290,051 |
| 2026-08-31 | 1.640 | 1.810 | 1.605 | 1.650 | 1.650 | 592,255 |
| 2026-08-28 | 1.620 | 1.640 | 1.525 | 1.590 | 1.590 | 1,024,227 |
| 2026-08-27 | 1.910 | 1.910 | 1.525 | 1.600 | 1.600 | 3,613,916 |
| 2026-08-26 | 1.955 | 2.090 | 1.905 | 1.940 | 1.940 | 316,103 |
| 2026-08-25 | 1.923 | 2.000 | 1.905 | 1.935 | 1.935 | 160,793 |
| 2026-08-24 | 1.905 | 1.940 | 1.885 | 1.900 | 1.900 | 78,064 |
| 2026-08-21 | 1.935 | 1.935 | 1.890 | 1.905 | 1.905 | 66,099 |
| 2026-08-20 | 1.900 | 1.940 | 1.890 | 1.925 | 1.925 | 235,013 |
| 2026-08-19 | 1.970 | 1.970 | 1.880 | 1.900 | 1.900 | 89,244 |
| 2026-08-18 | 1.915 | 1.985 | 1.890 | 1.955 | 1.955 | 2,222,140 |
| 2026-08-17 | 1.905 | 1.975 | 1.865 | 1.900 | 1.900 | 208,249 |
| 2026-08-14 | 1.845 | 1.930 | 1.845 | 1.900 | 1.900 | 1,700,222 |
| 2026-08-13 | 1.845 | 1.860 | 1.740 | 1.845 | 1.845 | 475,193 |
| 2026-08-12 | 1.915 | 1.915 | 1.830 | 1.845 | 1.845 | 246,157 |
| 2026-08-11 | 1.945 | 1.945 | 1.860 | 1.905 | 1.905 | 229,514 |
| 2026-08-10 | 1.935 | 1.935 | 1.895 | 1.925 | 1.925 | 142,169 |
| 2026-08-07 | 2.000 | 2.000 | 1.915 | 1.935 | 1.935 | 116,411 |
| 2026-08-06 | 2.010 | 2.030 | 1.938 | 2.000 | 2.000 | 127,370 |
| 2026-08-05 | 2.010 | 2.050 | 2.000 | 2.030 | 2.030 | 37,561 |
| 2026-08-04 | 2.020 | 2.035 | 1.995 | 2.020 | 2.020 | 32,454 |
| 2026-08-03 | 2.030 | 2.030 | 1.990 | 2.010 | 2.010 | 59,946 |
| 2026-07-31 | 1.960 | 2.060 | 1.960 | 2.030 | 2.030 | 89,596 |
| 2026-07-30 | 1.990 | 2.030 | 1.945 | 1.955 | 1.955 | 220,034 |
| 2026-07-29 | 2.000 | 2.020 | 1.960 | 2.000 | 2.000 | 254,341 |
Page 1 of 22 · 1,269 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.