Duratec Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	1.215	1.230	1.180	1.220	1.134	1,119,190
2024-03-12	1.245	1.250	1.215	1.215	1.129	625,083
2024-03-11	1.280	1.280	1.215	1.230	1.143	942,822
2024-03-08	1.305	1.305	1.270	1.290	1.199	385,873
2024-03-07	1.330	1.330	1.290	1.300	1.208	303,130
2024-03-06	1.300	1.340	1.300	1.320	1.227	312,943
2024-03-05	1.325	1.325	1.290	1.305	1.213	426,098
2024-03-04	1.380	1.410	1.330	1.330	1.236	323,458
2024-03-01	1.320	1.380	1.305	1.360	1.264	294,945
2024-02-29	1.355	1.355	1.290	1.300	1.208	540,695
2024-02-28	1.350	1.365	1.320	1.340	1.245	315,015
2024-02-27	1.270	1.340	1.270	1.330	1.236	840,120
2024-02-26	1.240	1.335	1.225	1.265	1.176	2,382,647
2024-02-23	1.400	1.410	1.180	1.205	1.120	6,437,477
2024-02-22	1.470	1.475	1.425	1.440	1.338	461,446
2024-02-21	1.490	1.490	1.450	1.455	1.352	234,084
2024-02-20	1.490	1.490	1.465	1.490	1.385	314,404
2024-02-19	1.450	1.495	1.450	1.475	1.371	242,250
2024-02-16	1.480	1.505	1.425	1.450	1.348	1,098,805
2024-02-15	1.500	1.540	1.480	1.480	1.375	495,860
2024-02-14	1.495	1.495	1.470	1.480	1.375	481,451
2024-02-13	1.490	1.525	1.480	1.520	1.413	524,958
2024-02-12	1.570	1.610	1.480	1.500	1.394	293,216
2024-02-09	1.590	1.590	1.550	1.565	1.454	183,417
2024-02-08	1.620	1.625	1.580	1.590	1.478	391,665
2024-02-07	1.600	1.645	1.560	1.610	1.496	580,383
2024-02-06	1.510	1.585	1.500	1.570	1.459	679,470
2024-02-05	1.470	1.520	1.450	1.515	1.408	1,070,113
2024-02-02	1.445	1.475	1.425	1.460	1.357	567,547
2024-02-01	1.390	1.435	1.370	1.435	1.334	355,200
2024-01-31	1.390	1.390	1.360	1.390	1.292	157,940
2024-01-30	1.390	1.440	1.370	1.385	1.287	714,772
2024-01-29	1.440	1.460	1.335	1.380	1.283	1,326,241
2024-01-25	1.505	1.505	1.435	1.435	1.334	188,290
2024-01-24	1.500	1.520	1.470	1.500	1.394	419,710
2024-01-23	1.440	1.520	1.440	1.505	1.399	314,402
2024-01-22	1.550	1.560	1.425	1.435	1.334	552,481
2024-01-19	1.500	1.540	1.485	1.535	1.427	302,211
2024-01-18	1.540	1.540	1.480	1.480	1.375	436,254
2024-01-17	1.540	1.570	1.520	1.530	1.422	233,060
2024-01-16	1.590	1.590	1.535	1.550	1.440	218,146
2024-01-15	1.595	1.600	1.565	1.565	1.454	184,041
2024-01-12	1.640	1.640	1.585	1.615	1.501	116,808
2024-01-11	1.600	1.650	1.550	1.640	1.524	437,666
2024-01-10	1.690	1.690	1.580	1.580	1.468	544,038
2024-01-09	1.710	1.710	1.640	1.655	1.538	261,935
2024-01-08	1.650	1.720	1.610	1.695	1.575	896,163
2024-01-05	1.610	1.655	1.590	1.630	1.515	376,613
2024-01-04	1.580	1.630	1.575	1.630	1.515	189,169
2024-01-03	1.600	1.600	1.560	1.590	1.478	312,752
2024-01-02	1.580	1.610	1.560	1.600	1.487	299,491
2023-12-29	1.585	1.585	1.565	1.585	1.473	93,510
2023-12-28	1.580	1.590	1.525	1.585	1.473	204,262
2023-12-27	1.560	1.600	1.530	1.570	1.459	173,680
2023-12-22	1.600	1.600	1.545	1.560	1.450	270,027
2023-12-21	1.645	1.645	1.555	1.595	1.482	422,808
2023-12-20	1.650	1.660	1.605	1.650	1.533	655,042
2023-12-19	1.610	1.630	1.570	1.630	1.515	812,728
2023-12-18	1.670	1.680	1.555	1.630	1.515	1,201,621
2023-12-15	1.590	1.665	1.580	1.640	1.524	1,204,708

← NewerPage 12 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.