Duratec Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.445	0.450	0.420	0.430	0.385	44,413
2022-10-10	0.445	0.475	0.420	0.445	0.399	1,083,448
2022-10-07	0.425	0.425	0.425	0.425	0.381	25,000
2022-10-06	0.410	0.420	0.395	0.420	0.376	197,262
2022-10-05	0.390	0.390	0.390	0.390	0.350	26
2022-10-04	0.385	0.395	0.385	0.395	0.354	139,596
2022-10-03	0.380	0.380	0.380	0.380	0.341	9,268
2022-09-30	0.385	0.385	0.380	0.383	0.343	141,128
2022-09-29	0.400	0.400	0.375	0.375	0.336	126,113
2022-09-28	0.385	0.385	0.385	0.385	0.345	0
2022-09-27	0.380	0.390	0.380	0.385	0.345	32,567
2022-09-26	0.385	0.385	0.375	0.380	0.341	163,114
2022-09-23	0.405	0.405	0.380	0.395	0.354	175,127
2022-09-21	0.420	0.430	0.410	0.410	0.367	209,251
2022-09-20	0.420	0.425	0.420	0.425	0.381	70,255
2022-09-19	0.420	0.450	0.400	0.400	0.359	579,789
2022-09-16	0.400	0.405	0.400	0.400	0.359	33,253
2022-09-15	0.400	0.400	0.400	0.400	0.359	0
2022-09-14	0.400	0.410	0.395	0.400	0.359	64,474
2022-09-13	0.400	0.420	0.400	0.415	0.372	14,902
2022-09-12	0.435	0.435	0.400	0.400	0.359	54,114
2022-09-09	0.420	0.425	0.420	0.425	0.367	3,756
2022-09-08	0.410	0.418	0.410	0.415	0.359	119,538
2022-09-07	0.415	0.415	0.410	0.410	0.355	15,887
2022-09-06	0.410	0.410	0.395	0.405	0.350	268,488
2022-09-05	0.420	0.420	0.405	0.405	0.350	115,323
2022-09-02	0.425	0.430	0.410	0.410	0.355	125,956
2022-09-01	0.440	0.440	0.425	0.430	0.372	28,310
2022-08-31	0.455	0.455	0.440	0.440	0.380	119,476
2022-08-30	0.460	0.460	0.440	0.440	0.380	67,173
2022-08-29	0.435	0.440	0.420	0.440	0.380	41,772
2022-08-26	0.465	0.465	0.450	0.455	0.393	3,231
2022-08-25	0.460	0.460	0.455	0.460	0.398	896,233
2022-08-24	0.440	0.460	0.440	0.460	0.398	620,677
2022-08-23	0.440	0.440	0.425	0.440	0.380	118,807
2022-08-22	0.400	0.435	0.385	0.420	0.363	1,449,313
2022-08-19	0.390	0.395	0.388	0.390	0.337	264,500
2022-08-18	0.390	0.390	0.390	0.390	0.337	11,300
2022-08-17	0.390	0.390	0.380	0.380	0.329	144,353
2022-08-16	0.390	0.390	0.390	0.390	0.337	5,963
2022-08-15	0.390	0.390	0.390	0.390	0.337	71,435
2022-08-12	0.390	0.390	0.390	0.390	0.337	5,000
2022-08-11	0.415	0.415	0.410	0.410	0.355	3,397
2022-08-10	0.390	0.390	0.390	0.390	0.337	14,473
2022-08-09	0.400	0.400	0.385	0.385	0.333	23,276
2022-08-08	0.390	0.400	0.390	0.400	0.346	13,000
2022-08-05	0.400	0.400	0.400	0.400	0.346	0
2022-08-04	0.385	0.400	0.385	0.400	0.346	5,500
2022-08-03	0.400	0.400	0.400	0.400	0.346	0
2022-08-02	0.400	0.400	0.400	0.400	0.346	0
2022-08-01	0.410	0.410	0.395	0.400	0.346	20,000
2022-07-29	0.410	0.420	0.400	0.420	0.363	23,600
2022-07-28	0.420	0.420	0.420	0.420	0.363	0
2022-07-27	0.420	0.420	0.420	0.420	0.363	57,714
2022-07-26	0.415	0.415	0.415	0.415	0.359	0
2022-07-25	0.415	0.415	0.415	0.415	0.359	88,040
2022-07-22	0.425	0.425	0.415	0.415	0.359	10,050
2022-07-21	0.405	0.420	0.405	0.420	0.363	122,209
2022-07-20	0.400	0.405	0.400	0.405	0.350	49,800
2022-07-19	0.395	0.395	0.395	0.395	0.342	0

← NewerPage 18 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.