Duratec Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	1.150	1.170	1.110	1.125	1.059	808,475
2024-06-07	1.100	1.165	1.100	1.145	1.078	554,747
2024-06-06	1.080	1.090	1.075	1.090	1.026	223,304
2024-06-05	1.080	1.085	1.040	1.070	1.007	262,434
2024-06-04	1.125	1.125	1.060	1.065	1.002	341,445
2024-06-03	1.080	1.110	1.075	1.095	1.031	403,185
2024-05-31	1.050	1.070	1.030	1.055	0.993	398,884
2024-05-30	1.035	1.045	1.020	1.025	0.965	288,240
2024-05-29	1.070	1.070	1.020	1.025	0.965	299,518
2024-05-28	1.080	1.080	1.050	1.060	0.998	120,835
2024-05-27	1.125	1.130	1.085	1.085	1.021	231,935
2024-05-24	1.095	1.110	1.075	1.105	1.040	282,289
2024-05-23	1.090	1.110	1.050	1.095	1.031	583,415
2024-05-22	1.110	1.125	1.055	1.070	1.007	721,602
2024-05-21	1.050	1.090	1.040	1.080	1.016	608,170
2024-05-20	1.065	1.070	1.000	1.035	0.974	1,110,293
2024-05-17	1.155	1.155	1.095	1.105	1.040	743,461
2024-05-16	1.070	1.155	1.070	1.150	1.082	990,249
2024-05-15	1.045	1.065	1.030	1.065	1.002	567,258
2024-05-14	1.000	1.030	0.995	1.030	0.969	1,497,073
2024-05-13	1.000	1.010	0.965	0.985	0.927	579,895
2024-05-10	0.970	1.010	0.965	0.995	0.936	617,123
2024-05-09	1.020	1.020	0.965	0.965	0.908	519,690
2024-05-08	1.040	1.040	1.010	1.015	0.955	399,857
2024-05-07	1.050	1.065	1.025	1.030	0.969	406,258
2024-05-06	1.040	1.040	1.010	1.020	0.960	339,227
2024-05-03	1.045	1.045	1.010	1.030	0.969	356,818
2024-05-02	1.025	1.025	0.995	1.025	0.965	578,173
2024-05-01	1.020	1.045	1.000	1.010	0.951	572,092
2024-04-30	1.010	1.060	1.000	1.025	0.965	791,991
2024-04-29	0.995	1.050	0.990	0.990	0.932	1,722,201
2024-04-26	1.060	1.070	0.960	1.000	0.941	2,482,259
2024-04-24	1.065	1.080	1.030	1.060	0.998	1,556,515
2024-04-23	1.125	1.125	1.065	1.065	1.002	1,314,374
2024-04-22	1.195	1.195	1.125	1.125	1.059	472,743
2024-04-19	1.155	1.155	1.115	1.145	1.078	369,723
2024-04-18	1.200	1.200	1.140	1.155	1.087	476,057
2024-04-17	1.210	1.210	1.180	1.180	1.111	250,367
2024-04-16	1.225	1.225	1.180	1.210	1.139	493,246
2024-04-15	1.230	1.240	1.220	1.230	1.158	318,821
2024-04-12	1.230	1.245	1.225	1.240	1.167	410,054
2024-04-11	1.220	1.260	1.200	1.230	1.158	806,559
2024-04-10	1.190	1.240	1.165	1.235	1.162	715,386
2024-04-09	1.210	1.210	1.170	1.185	1.115	403,354
2024-04-08	1.190	1.220	1.170	1.210	1.139	219,492
2024-04-05	1.240	1.240	1.190	1.195	1.125	164,534
2024-04-04	1.220	1.230	1.210	1.220	1.148	518,744
2024-04-03	1.260	1.260	1.220	1.220	1.148	522,616
2024-04-02	1.210	1.250	1.180	1.250	1.176	519,955
2024-03-28	1.150	1.195	1.130	1.185	1.115	520,826
2024-03-27	1.125	1.140	1.085	1.135	1.068	724,267
2024-03-26	1.115	1.150	1.115	1.120	1.054	606,719
2024-03-25	1.110	1.115	1.070	1.105	1.040	923,697
2024-03-22	1.125	1.135	1.095	1.100	1.035	920,984
2024-03-21	1.175	1.180	1.120	1.125	1.059	1,160,515
2024-03-20	1.195	1.195	1.145	1.165	1.096	449,190
2024-03-19	1.195	1.205	1.118	1.205	1.134	2,027,978
2024-03-18	1.155	1.180	1.085	1.180	1.111	2,328,136
2024-03-15	1.200	1.200	1.140	1.180	1.111	1,016,123
2024-03-14	1.220	1.220	1.190	1.200	1.115	353,891

← NewerPage 11 of 22 · 1,265 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.