Duratec Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	1.215	1.285	1.195	1.250	1.162	304,265
2023-09-21	1.240	1.240	1.190	1.215	1.129	238,133
2023-09-20	1.225	1.250	1.185	1.225	1.138	359,234
2023-09-19	1.160	1.230	1.140	1.210	1.125	927,603
2023-09-18	1.140	1.150	1.065	1.150	1.069	1,911,509
2023-09-15	1.195	1.250	1.180	1.200	1.115	364,475
2023-09-14	1.170	1.275	1.150	1.250	1.134	1,085,100
2023-09-13	1.250	1.250	1.200	1.230	1.116	951,895
2023-09-12	1.240	1.260	1.145	1.260	1.143	1,234,441
2023-09-11	1.320	1.320	1.190	1.255	1.138	1,016,247
2023-09-08	1.390	1.420	1.315	1.335	1.211	879,522
2023-09-07	1.425	1.440	1.410	1.415	1.283	91,525
2023-09-06	1.435	1.440	1.370	1.410	1.279	274,307
2023-09-05	1.465	1.480	1.420	1.425	1.293	435,104
2023-09-04	1.445	1.465	1.420	1.450	1.315	424,386
2023-09-01	1.420	1.460	1.400	1.435	1.302	631,613
2023-08-31	1.375	1.410	1.365	1.400	1.270	405,465
2023-08-30	1.340	1.375	1.335	1.370	1.243	176,343
2023-08-29	1.375	1.380	1.320	1.340	1.215	269,446
2023-08-28	1.360	1.390	1.310	1.355	1.229	646,164
2023-08-25	1.340	1.355	1.170	1.350	1.225	1,713,104
2023-08-24	1.290	1.340	1.275	1.310	1.188	404,461
2023-08-23	1.290	1.295	1.270	1.275	1.156	250,210
2023-08-22	1.280	1.295	1.270	1.290	1.170	152,426
2023-08-21	1.280	1.300	1.265	1.280	1.161	122,974
2023-08-18	1.320	1.320	1.290	1.300	1.179	128,949
2023-08-17	1.290	1.355	1.280	1.320	1.197	458,646
2023-08-16	1.255	1.340	1.250	1.340	1.215	707,544
2023-08-15	1.270	1.285	1.200	1.270	1.152	353,461
2023-08-14	1.340	1.340	1.245	1.275	1.156	470,777
2023-08-11	1.365	1.410	1.330	1.350	1.225	1,006,487
2023-08-10	1.235	1.300	1.225	1.300	1.179	707,945
2023-08-09	1.230	1.240	1.205	1.230	1.116	161,779
2023-08-08	1.220	1.240	1.205	1.220	1.107	364,003
2023-08-07	1.180	1.230	1.180	1.220	1.107	787,765
2023-08-04	1.140	1.205	1.130	1.205	1.093	419,194
2023-08-03	1.180	1.180	1.130	1.150	1.043	523,449
2023-08-02	1.170	1.180	1.150	1.180	1.070	287,203
2023-08-01	1.185	1.200	1.160	1.170	1.061	187,988
2023-07-31	1.205	1.205	1.165	1.175	1.066	320,294
2023-07-28	1.185	1.185	1.155	1.180	1.070	366,824
2023-07-27	1.235	1.240	1.165	1.180	1.070	501,704
2023-07-26	1.250	1.265	1.225	1.225	1.111	384,259
2023-07-25	1.245	1.250	1.225	1.240	1.125	541,515
2023-07-24	1.205	1.240	1.195	1.240	1.125	418,824
2023-07-21	1.245	1.245	1.205	1.205	1.093	253,303
2023-07-20	1.255	1.255	1.225	1.225	1.111	518,796
2023-07-19	1.200	1.255	1.200	1.255	1.138	1,487,230
2023-07-18	1.205	1.220	1.185	1.190	1.079	870,699
2023-07-17	1.190	1.225	1.185	1.205	1.093	608,038
2023-07-14	1.180	1.185	1.150	1.185	1.075	304,311
2023-07-13	1.200	1.200	1.170	1.180	1.070	216,569
2023-07-12	1.180	1.210	1.180	1.200	1.088	2,321,461
2023-07-11	1.210	1.225	1.170	1.180	1.070	300,084
2023-07-10	1.225	1.235	1.195	1.210	1.098	838,823
2023-07-07	1.200	1.245	1.180	1.210	1.098	509,737
2023-07-06	1.170	1.235	1.155	1.205	1.093	2,444,915
2023-07-05	1.190	1.195	1.170	1.180	1.070	239,166
2023-07-04	1.145	1.205	1.145	1.185	1.075	695,104
2023-07-03	1.130	1.145	1.130	1.140	1.034	298,775

← NewerPage 14 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.