Duratec Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	1.590	1.665	1.580	1.640	1.524	1,204,708
2023-12-14	1.500	1.590	1.490	1.580	1.468	604,034
2023-12-13	1.490	1.520	1.490	1.500	1.394	455,472
2023-12-12	1.500	1.535	1.460	1.460	1.357	419,122
2023-12-11	1.545	1.610	1.465	1.495	1.389	1,601,864
2023-12-08	1.400	1.510	1.400	1.490	1.385	829,146
2023-12-07	1.410	1.425	1.370	1.400	1.301	335,019
2023-12-06	1.335	1.430	1.335	1.390	1.292	868,326
2023-12-05	1.315	1.330	1.280	1.315	1.222	379,522
2023-12-04	1.300	1.330	1.270	1.325	1.231	149,938
2023-12-01	1.270	1.310	1.250	1.300	1.208	382,944
2023-11-30	1.235	1.290	1.220	1.255	1.166	359,149
2023-11-29	1.210	1.230	1.205	1.225	1.138	139,962
2023-11-28	1.240	1.260	1.175	1.200	1.115	673,230
2023-11-27	1.310	1.315	1.225	1.240	1.152	421,838
2023-11-24	1.245	1.380	1.245	1.315	1.222	1,496,406
2023-11-23	1.240	1.260	1.220	1.230	1.143	375,935
2023-11-22	1.300	1.300	1.225	1.245	1.157	375,590
2023-11-21	1.290	1.300	1.260	1.300	1.208	419,931
2023-11-20	1.300	1.300	1.250	1.285	1.194	536,472
2023-11-17	1.260	1.305	1.260	1.290	1.199	585,160
2023-11-16	1.290	1.290	1.250	1.270	1.180	131,736
2023-11-15	1.290	1.315	1.270	1.285	1.194	636,464
2023-11-14	1.280	1.295	1.260	1.265	1.176	247,549
2023-11-13	1.260	1.310	1.250	1.280	1.190	291,920
2023-11-10	1.275	1.275	1.225	1.245	1.157	233,743
2023-11-09	1.215	1.230	1.175	1.220	1.134	209,716
2023-11-08	1.240	1.280	1.215	1.225	1.138	408,826
2023-11-07	1.240	1.240	1.200	1.230	1.143	220,002
2023-11-06	1.240	1.260	1.205	1.255	1.166	459,321
2023-11-03	1.180	1.245	1.180	1.225	1.138	431,619
2023-11-02	1.150	1.185	1.150	1.165	1.083	445,974
2023-11-01	1.165	1.180	1.140	1.150	1.069	196,924
2023-10-31	1.180	1.180	1.155	1.160	1.078	195,367
2023-10-30	1.135	1.183	1.115	1.175	1.092	333,692
2023-10-27	1.075	1.115	1.075	1.115	1.036	253,170
2023-10-26	1.090	1.115	1.075	1.090	1.013	315,351
2023-10-25	1.120	1.135	1.095	1.115	1.036	223,378
2023-10-24	1.085	1.130	1.070	1.120	1.041	436,236
2023-10-23	1.140	1.155	1.090	1.120	1.041	417,996
2023-10-20	1.190	1.195	1.145	1.165	1.083	233,578
2023-10-19	1.200	1.220	1.165	1.220	1.134	282,404
2023-10-18	1.180	1.220	1.180	1.205	1.120	435,858
2023-10-17	1.150	1.185	1.145	1.175	1.092	354,226
2023-10-16	1.095	1.135	1.095	1.135	1.055	231,124
2023-10-13	1.140	1.140	1.100	1.100	1.022	144,984
2023-10-12	1.115	1.145	1.115	1.145	1.064	210,689
2023-10-11	1.100	1.150	1.100	1.145	1.064	341,654
2023-10-10	1.110	1.130	1.090	1.090	1.013	226,085
2023-10-09	1.140	1.170	1.085	1.100	1.022	636,624
2023-10-06	1.150	1.160	1.115	1.150	1.069	358,051
2023-10-05	1.150	1.175	1.130	1.160	1.078	293,572
2023-10-04	1.220	1.220	1.135	1.150	1.069	505,971
2023-10-03	1.205	1.220	1.180	1.210	1.125	384,574
2023-10-02	1.265	1.265	1.210	1.210	1.125	292,655
2023-09-29	1.300	1.300	1.260	1.290	1.199	135,389
2023-09-28	1.335	1.335	1.280	1.300	1.208	142,358
2023-09-27	1.285	1.325	1.250	1.310	1.217	281,830
2023-09-26	1.315	1.340	1.285	1.285	1.194	347,478
2023-09-25	1.245	1.330	1.240	1.300	1.208	856,343

← NewerPage 13 of 22 · 1,270 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.