Duratec Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.650	0.655	0.625	0.630	0.565	278,692
2023-01-05	0.635	0.655	0.625	0.640	0.574	619,306
2023-01-04	0.595	0.623	0.595	0.615	0.551	857,485
2023-01-03	0.575	0.595	0.575	0.585	0.524	96,102
2022-12-30	0.575	0.580	0.570	0.570	0.511	43,551
2022-12-29	0.595	0.595	0.575	0.575	0.515	239,684
2022-12-28	0.580	0.595	0.580	0.590	0.529	162,376
2022-12-23	0.555	0.585	0.555	0.570	0.511	216,821
2022-12-22	0.545	0.555	0.545	0.550	0.493	281,723
2022-12-21	0.550	0.550	0.540	0.540	0.484	150,299
2022-12-20	0.535	0.545	0.535	0.540	0.484	330,377
2022-12-19	0.515	0.520	0.505	0.505	0.453	66,226
2022-12-16	0.500	0.525	0.500	0.515	0.462	157,443
2022-12-15	0.520	0.525	0.510	0.525	0.471	288,883
2022-12-14	0.530	0.530	0.520	0.520	0.466	202,413
2022-12-13	0.525	0.540	0.525	0.535	0.479	107,233
2022-12-12	0.540	0.540	0.530	0.535	0.479	117,295
2022-12-09	0.540	0.540	0.540	0.540	0.484	139,599
2022-12-08	0.540	0.550	0.530	0.540	0.484	254,555
2022-12-07	0.535	0.540	0.535	0.540	0.484	75,100
2022-12-06	0.555	0.560	0.545	0.545	0.488	88,020
2022-12-05	0.565	0.570	0.560	0.560	0.502	330,884
2022-12-02	0.540	0.570	0.540	0.560	0.502	295,163
2022-12-01	0.535	0.540	0.530	0.540	0.484	97,168
2022-11-30	0.525	0.530	0.525	0.530	0.475	80,125
2022-11-29	0.530	0.535	0.525	0.525	0.471	157,047
2022-11-28	0.525	0.530	0.525	0.530	0.475	96,641
2022-11-25	0.525	0.535	0.520	0.530	0.475	139,441
2022-11-24	0.515	0.530	0.510	0.530	0.475	58,352
2022-11-23	0.525	0.525	0.505	0.510	0.457	124,442
2022-11-22	0.540	0.540	0.520	0.525	0.471	110,806
2022-11-21	0.570	0.575	0.530	0.545	0.488	457,622
2022-11-18	0.555	0.595	0.540	0.560	0.502	1,747,190
2022-11-17	0.540	0.540	0.525	0.535	0.479	222,801
2022-11-16	0.530	0.540	0.520	0.520	0.466	700,635
2022-11-15	0.540	0.540	0.520	0.525	0.471	413,871
2022-11-14	0.505	0.550	0.505	0.545	0.488	1,243,592
2022-11-11	0.500	0.510	0.490	0.500	0.448	1,282,650
2022-11-10	0.485	0.490	0.480	0.490	0.439	82,147
2022-11-09	0.480	0.500	0.475	0.485	0.435	427,834
2022-11-08	0.495	0.500	0.475	0.475	0.426	244,473
2022-11-07	0.480	0.550	0.480	0.490	0.439	1,055,199
2022-11-04	0.450	0.475	0.450	0.475	0.426	316,481
2022-11-03	0.445	0.450	0.445	0.450	0.403	125,773
2022-11-02	0.450	0.450	0.450	0.450	0.403	19,801
2022-11-01	0.440	0.440	0.440	0.440	0.394	7,984
2022-10-31	0.440	0.440	0.430	0.440	0.394	48,456
2022-10-28	0.460	0.460	0.410	0.410	0.367	5,925
2022-10-27	0.435	0.470	0.435	0.470	0.421	422,477
2022-10-26	0.445	0.460	0.430	0.455	0.408	1,039,266
2022-10-25	0.440	0.450	0.440	0.450	0.403	49,622
2022-10-24	0.440	0.440	0.430	0.430	0.385	87,043
2022-10-21	0.440	0.440	0.430	0.440	0.394	27,727
2022-10-20	0.435	0.440	0.430	0.440	0.394	3,980
2022-10-19	0.440	0.440	0.440	0.440	0.394	45,408
2022-10-18	0.445	0.445	0.440	0.440	0.394	25,427
2022-10-17	0.430	0.445	0.430	0.445	0.399	367,203
2022-10-14	0.420	0.430	0.420	0.430	0.385	9,831
2022-10-13	0.425	0.440	0.415	0.420	0.376	68,390
2022-10-12	0.420	0.425	0.420	0.425	0.381	1,425,644

← NewerPage 17 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.