Duratec Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.395	0.395	0.395	0.395	0.342	0
2022-07-15	0.395	0.395	0.395	0.395	0.342	4,000
2022-07-14	0.380	0.390	0.380	0.390	0.337	37,400
2022-07-13	0.390	0.390	0.380	0.380	0.329	56,963
2022-07-12	0.395	0.395	0.380	0.390	0.337	104,013
2022-07-11	0.405	0.405	0.395	0.395	0.342	18,850
2022-07-08	0.390	0.390	0.390	0.390	0.337	11,006
2022-07-07	0.395	0.405	0.395	0.405	0.350	48,273
2022-07-06	0.395	0.395	0.395	0.395	0.342	11,953
2022-07-05	0.385	0.395	0.385	0.395	0.342	45,851
2022-07-04	0.370	0.395	0.370	0.395	0.342	104,187
2022-07-01	0.370	0.370	0.370	0.370	0.320	16,000
2022-06-30	0.360	0.370	0.360	0.370	0.320	50,170
2022-06-29	0.365	0.365	0.360	0.360	0.311	67,812
2022-06-28	0.380	0.380	0.370	0.370	0.320	77,753
2022-06-27	0.370	0.375	0.360	0.375	0.324	786,804
2022-06-24	0.365	0.370	0.355	0.355	0.307	125,442
2022-06-23	0.355	0.360	0.350	0.355	0.307	101,086
2022-06-22	0.345	0.365	0.345	0.355	0.307	324,500
2022-06-21	0.345	0.345	0.345	0.345	0.298	88,345
2022-06-20	0.345	0.365	0.345	0.350	0.303	517,700
2022-06-17	0.330	0.330	0.320	0.330	0.285	175,949
2022-06-16	0.320	0.330	0.320	0.330	0.285	91,803
2022-06-15	0.330	0.330	0.320	0.320	0.277	88,686
2022-06-14	0.320	0.330	0.320	0.330	0.285	38,692
2022-06-10	0.330	0.330	0.330	0.330	0.285	77,294
2022-06-09	0.345	0.345	0.320	0.330	0.285	205,865
2022-06-08	0.325	0.330	0.320	0.325	0.281	77,837
2022-06-07	0.325	0.325	0.320	0.320	0.277	12,000
2022-06-06	0.325	0.330	0.325	0.325	0.281	96,752
2022-06-03	0.330	0.330	0.325	0.325	0.281	60,645
2022-06-02	0.330	0.330	0.330	0.330	0.285	30,000
2022-06-01	0.340	0.340	0.330	0.340	0.294	100,000
2022-05-31	0.340	0.340	0.340	0.340	0.294	0
2022-05-30	0.330	0.340	0.330	0.340	0.294	35,330
2022-05-27	0.335	0.335	0.335	0.335	0.290	5,330
2022-05-26	0.325	0.330	0.325	0.330	0.285	4,445
2022-05-25	0.330	0.330	0.320	0.320	0.277	51,520
2022-05-24	0.340	0.340	0.330	0.330	0.285	31,872
2022-05-23	0.345	0.345	0.340	0.340	0.294	132,220
2022-05-20	0.355	0.355	0.340	0.340	0.294	24,000
2022-05-19	0.355	0.355	0.355	0.355	0.307	0
2022-05-18	0.355	0.355	0.355	0.355	0.307	0
2022-05-17	0.355	0.355	0.355	0.355	0.307	0
2022-05-16	0.355	0.355	0.355	0.355	0.307	8,000
2022-05-13	0.370	0.390	0.370	0.390	0.337	582,713
2022-05-12	0.360	0.370	0.360	0.370	0.320	197,509
2022-05-11	0.370	0.375	0.365	0.370	0.320	331,199
2022-05-10	0.380	0.380	0.370	0.370	0.320	1,027,702
2022-05-09	0.395	0.395	0.380	0.380	0.329	104,178
2022-05-06	0.390	0.395	0.390	0.395	0.342	525,666
2022-05-05	0.400	0.400	0.400	0.400	0.346	36,026
2022-05-04	0.405	0.405	0.400	0.400	0.346	37,247
2022-05-03	0.415	0.415	0.400	0.400	0.346	32,585
2022-05-02	0.415	0.415	0.415	0.415	0.359	3,701
2022-04-29	0.415	0.415	0.400	0.400	0.346	139,026
2022-04-28	0.400	0.420	0.400	0.420	0.363	29,758
2022-04-27	0.390	0.390	0.390	0.390	0.337	1,000
2022-04-26	0.385	0.400	0.385	0.400	0.346	96,696
2022-04-22	0.400	0.400	0.385	0.385	0.333	78,695

← NewerPage 19 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.