Duratec Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	1.170	1.180	1.110	1.130	1.025	315,375
2023-06-29	1.135	1.190	1.130	1.170	1.061	223,726
2023-06-28	1.120	1.130	1.100	1.130	1.025	459,557
2023-06-27	1.140	1.145	1.085	1.120	1.016	321,307
2023-06-26	1.130	1.135	1.115	1.135	1.030	144,783
2023-06-23	1.150	1.160	1.100	1.130	1.025	298,955
2023-06-22	1.145	1.160	1.075	1.150	1.043	731,443
2023-06-21	1.200	1.200	1.140	1.140	1.034	454,379
2023-06-20	1.195	1.220	1.175	1.200	1.088	690,230
2023-06-19	1.150	1.185	1.145	1.185	1.075	493,313
2023-06-16	1.145	1.150	1.125	1.150	1.043	752,568
2023-06-15	1.170	1.170	1.135	1.150	1.043	319,951
2023-06-14	1.185	1.195	1.150	1.165	1.057	281,948
2023-06-13	1.160	1.185	1.130	1.185	1.075	529,619
2023-06-09	1.160	1.160	1.100	1.160	1.052	312,976
2023-06-08	1.150	1.185	1.135	1.160	1.052	480,526
2023-06-07	1.085	1.170	1.080	1.150	1.043	769,819
2023-06-06	1.035	1.075	1.015	1.065	0.966	265,262
2023-06-05	1.060	1.075	1.030	1.035	0.939	236,795
2023-06-02	1.060	1.065	1.040	1.050	0.952	289,022
2023-06-01	1.085	1.085	1.040	1.050	0.952	242,497
2023-05-31	1.120	1.120	1.065	1.085	0.984	341,028
2023-05-30	1.120	1.120	1.075	1.120	1.016	477,287
2023-05-29	1.085	1.115	1.085	1.110	1.007	570,457
2023-05-26	1.050	1.070	1.040	1.070	0.971	129,147
2023-05-25	1.065	1.070	1.035	1.050	0.952	657,004
2023-05-24	1.020	1.120	1.000	1.065	0.966	866,312
2023-05-23	0.955	1.000	0.955	1.000	0.907	548,299
2023-05-22	0.935	0.960	0.935	0.935	0.848	107,472
2023-05-19	0.930	0.930	0.910	0.930	0.844	223,791
2023-05-18	0.925	0.960	0.920	0.930	0.844	173,905
2023-05-17	0.930	0.965	0.900	0.915	0.830	164,322
2023-05-16	0.960	0.965	0.925	0.935	0.848	179,937
2023-05-15	0.965	0.970	0.945	0.950	0.862	68,594
2023-05-12	0.980	0.980	0.945	0.945	0.857	349,064
2023-05-11	0.940	0.980	0.940	0.980	0.889	345,670
2023-05-10	0.895	0.935	0.895	0.930	0.844	1,434,893
2023-05-09	0.935	0.935	0.885	0.890	0.807	603,894
2023-05-08	0.935	0.945	0.925	0.935	0.848	232,508
2023-05-05	0.940	0.965	0.930	0.950	0.862	382,046
2023-05-04	1.020	1.020	0.930	0.945	0.857	547,949
2023-05-03	1.020	1.030	0.995	1.025	0.930	257,885
2023-05-02	1.060	1.060	1.020	1.030	0.934	298,001
2023-05-01	1.040	1.070	1.025	1.060	0.961	473,917
2023-04-28	1.015	1.015	0.985	1.010	0.916	466,864
2023-04-27	0.980	1.025	0.980	1.015	0.921	580,373
2023-04-26	1.005	1.025	0.960	0.975	0.884	456,110
2023-04-24	0.995	1.030	0.975	1.000	0.907	1,168,490
2023-04-21	0.895	0.920	0.890	0.920	0.834	230,705
2023-04-20	0.890	0.900	0.890	0.900	0.816	91,293
2023-04-19	0.910	0.910	0.890	0.900	0.816	116,505
2023-04-18	0.880	0.915	0.880	0.905	0.821	114,086
2023-04-17	0.885	0.915	0.878	0.880	0.798	554,367
2023-04-14	0.880	0.890	0.880	0.885	0.803	167,731
2023-04-13	0.900	0.900	0.865	0.880	0.798	304,400
2023-04-12	0.885	0.920	0.880	0.900	0.816	508,257
2023-04-11	0.855	0.880	0.850	0.880	0.798	192,358
2023-04-06	0.890	0.900	0.840	0.855	0.776	402,442
2023-04-05	0.875	0.945	0.870	0.880	0.798	1,191,355
2023-04-04	0.850	0.875	0.840	0.875	0.794	290,819

← NewerPage 15 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.