Duratec Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	1.320	1.320	1.295	1.300	1.223	465,798
2024-09-02	1.280	1.330	1.275	1.300	1.223	718,002
2024-08-30	1.255	1.285	1.245	1.275	1.200	489,468
2024-08-29	1.285	1.300	1.225	1.240	1.167	732,889
2024-08-28	1.170	1.325	1.115	1.300	1.223	1,793,523
2024-08-27	1.225	1.225	1.188	1.200	1.129	278,627
2024-08-26	1.260	1.260	1.220	1.225	1.153	89,266
2024-08-23	1.200	1.260	1.195	1.250	1.176	947,106
2024-08-22	1.280	1.280	1.205	1.205	1.134	261,064
2024-08-21	1.300	1.300	1.255	1.280	1.205	369,990
2024-08-20	1.315	1.320	1.285	1.300	1.223	355,941
2024-08-19	1.300	1.315	1.300	1.315	1.238	242,013
2024-08-16	1.280	1.300	1.265	1.300	1.223	303,280
2024-08-15	1.300	1.330	1.260	1.280	1.205	562,537
2024-08-14	1.295	1.310	1.285	1.290	1.214	687,153
2024-08-13	1.295	1.305	1.280	1.290	1.214	375,089
2024-08-12	1.250	1.310	1.250	1.300	1.223	358,488
2024-08-09	1.260	1.275	1.235	1.235	1.162	61,797
2024-08-08	1.250	1.270	1.245	1.265	1.191	218,379
2024-08-07	1.250	1.290	1.250	1.250	1.176	220,494
2024-08-06	1.210	1.290	1.210	1.270	1.195	482,752
2024-08-05	1.275	1.295	1.200	1.200	1.129	793,566
2024-08-02	1.270	1.305	1.270	1.295	1.219	631,720
2024-08-01	1.300	1.350	1.295	1.300	1.223	415,311
2024-07-31	1.270	1.295	1.265	1.295	1.219	125,671
2024-07-30	1.255	1.270	1.240	1.265	1.191	183,276
2024-07-29	1.280	1.300	1.250	1.265	1.191	412,634
2024-07-26	1.280	1.280	1.250	1.265	1.191	563,940
2024-07-25	1.275	1.290	1.255	1.280	1.205	304,370
2024-07-24	1.280	1.300	1.265	1.300	1.223	334,617
2024-07-23	1.275	1.295	1.265	1.290	1.214	227,969
2024-07-22	1.220	1.270	1.220	1.260	1.186	194,209
2024-07-19	1.240	1.250	1.208	1.230	1.158	323,486
2024-07-18	1.225	1.255	1.218	1.235	1.162	269,651
2024-07-17	1.205	1.235	1.200	1.210	1.139	474,596
2024-07-16	1.185	1.235	1.180	1.200	1.129	876,075
2024-07-15	1.180	1.195	1.175	1.180	1.111	778,019
2024-07-12	1.215	1.235	1.170	1.180	1.111	525,108
2024-07-11	1.200	1.230	1.200	1.205	1.134	360,007
2024-07-10	1.205	1.205	1.170	1.200	1.129	171,532
2024-07-09	1.200	1.220	1.195	1.205	1.134	951,517
2024-07-08	1.190	1.210	1.160	1.210	1.139	364,420
2024-07-05	1.190	1.230	1.190	1.205	1.134	346,756
2024-07-04	1.190	1.195	1.160	1.190	1.120	267,928
2024-07-03	1.245	1.245	1.180	1.195	1.125	326,446
2024-07-02	1.275	1.275	1.185	1.220	1.148	474,684
2024-07-01	1.250	1.280	1.220	1.275	1.200	616,180
2024-06-28	1.230	1.245	1.210	1.230	1.158	501,550
2024-06-27	1.170	1.230	1.145	1.215	1.143	610,531
2024-06-26	1.145	1.175	1.145	1.150	1.082	477,677
2024-06-25	1.125	1.155	1.120	1.145	1.078	283,117
2024-06-24	1.100	1.130	1.100	1.125	1.059	284,035
2024-06-21	1.125	1.125	1.095	1.110	1.045	1,168,079
2024-06-20	1.090	1.130	1.085	1.120	1.054	214,159
2024-06-19	1.095	1.105	1.085	1.085	1.021	296,007
2024-06-18	1.100	1.110	1.100	1.105	1.040	292,205
2024-06-17	1.120	1.120	1.085	1.105	1.040	439,612
2024-06-14	1.085	1.115	1.055	1.115	1.049	587,728
2024-06-13	1.140	1.145	1.090	1.095	1.031	502,908
2024-06-12	1.135	1.135	1.110	1.120	1.054	415,998

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.0250 AUD
2026-03-17	0.0175 AUD
2025-09-16	0.0250 AUD
2025-03-13	0.0175 AUD
2024-09-17	0.0250 AUD
2024-03-15	0.0150 AUD
2023-09-15	0.0300 AUD
2023-03-20	0.0100 AUD
2022-09-12	0.0150 AUD
2022-04-12	0.0050 AUD
2021-09-20	0.0150 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.