Duratec Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.835	0.850	0.835	0.850	0.771	246,811
2023-03-31	0.860	0.865	0.830	0.835	0.757	242,492
2023-03-30	0.855	0.860	0.840	0.840	0.762	201,234
2023-03-29	0.865	0.865	0.840	0.850	0.771	128,669
2023-03-28	0.825	0.880	0.825	0.875	0.794	637,583
2023-03-27	0.850	0.855	0.825	0.825	0.748	90,841
2023-03-24	0.860	0.865	0.840	0.840	0.762	147,946
2023-03-23	0.850	0.870	0.840	0.870	0.789	871,618
2023-03-22	0.830	0.880	0.820	0.855	0.776	824,909
2023-03-21	0.800	0.820	0.800	0.810	0.735	1,099,741
2023-03-20	0.810	0.850	0.795	0.795	0.721	596,112
2023-03-17	0.845	0.850	0.830	0.835	0.748	376,605
2023-03-16	0.840	0.840	0.815	0.825	0.739	300,682
2023-03-15	0.840	0.865	0.830	0.830	0.744	722,092
2023-03-14	0.810	0.850	0.810	0.845	0.757	518,000
2023-03-13	0.855	0.855	0.810	0.810	0.726	1,645,345
2023-03-10	0.850	0.865	0.840	0.845	0.757	1,212,129
2023-03-09	0.845	0.865	0.845	0.865	0.775	657,185
2023-03-08	0.840	0.855	0.840	0.850	0.762	948,031
2023-03-07	0.890	0.895	0.840	0.860	0.771	608,201
2023-03-06	0.880	0.880	0.845	0.855	0.766	762,961
2023-03-03	0.860	0.880	0.850	0.880	0.789	544,641
2023-03-02	0.840	0.870	0.835	0.850	0.762	1,452,370
2023-03-01	0.775	0.830	0.768	0.830	0.744	1,125,535
2023-02-28	0.765	0.770	0.750	0.770	0.690	821,480
2023-02-27	0.710	0.720	0.700	0.720	0.645	161,998
2023-02-24	0.700	0.710	0.700	0.705	0.632	405,130
2023-02-23	0.705	0.715	0.700	0.700	0.627	161,721
2023-02-22	0.730	0.730	0.705	0.705	0.632	196,865
2023-02-21	0.710	0.730	0.710	0.730	0.654	102,726
2023-02-20	0.730	0.730	0.705	0.720	0.645	190,826
2023-02-17	0.730	0.730	0.720	0.725	0.650	46,513
2023-02-16	0.725	0.745	0.725	0.725	0.650	61,835
2023-02-15	0.740	0.760	0.725	0.725	0.650	152,908
2023-02-14	0.775	0.780	0.750	0.760	0.681	810,883
2023-02-13	0.775	0.780	0.750	0.775	0.695	336,679
2023-02-10	0.750	0.780	0.750	0.770	0.690	1,055,839
2023-02-09	0.720	0.770	0.720	0.740	0.663	398,648
2023-02-08	0.700	0.740	0.690	0.715	0.641	4,710,747
2023-02-07	0.695	0.695	0.685	0.690	0.618	382,774
2023-02-06	0.715	0.725	0.690	0.695	0.623	207,971
2023-02-03	0.715	0.750	0.690	0.700	0.627	685,687
2023-02-02	0.695	0.700	0.685	0.690	0.618	1,842,858
2023-02-01	0.660	0.690	0.660	0.685	0.614	568,100
2023-01-31	0.650	0.670	0.650	0.655	0.587	358,527
2023-01-30	0.670	0.675	0.635	0.640	0.574	503,144
2023-01-27	0.675	0.680	0.675	0.675	0.605	310,761
2023-01-25	0.690	0.700	0.675	0.680	0.609	226,746
2023-01-24	0.700	0.700	0.675	0.690	0.618	418,847
2023-01-23	0.700	0.725	0.690	0.695	0.623	872,498
2023-01-20	0.655	0.690	0.655	0.675	0.605	247,821
2023-01-19	0.630	0.660	0.630	0.655	0.587	443,609
2023-01-18	0.640	0.665	0.640	0.645	0.578	541,200
2023-01-17	0.630	0.640	0.615	0.630	0.565	527,100
2023-01-16	0.630	0.635	0.630	0.630	0.565	228,766
2023-01-13	0.640	0.640	0.630	0.635	0.569	117,588
2023-01-12	0.635	0.640	0.630	0.630	0.565	322,494
2023-01-11	0.650	0.650	0.630	0.635	0.569	243,284
2023-01-10	0.665	0.670	0.645	0.650	0.583	573,560
2023-01-09	0.650	0.670	0.640	0.650	0.583	490,638

← NewerPage 16 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.