Duratec Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.220	2.380	2.220	2.280	2.254	243,142
2026-07-24	2.260	2.300	2.180	2.270	2.244	203,239
2026-07-23	2.280	2.390	2.260	2.300	2.274	324,391
2026-07-22	2.280	2.340	2.230	2.280	2.254	388,590
2026-07-21	2.200	2.320	2.190	2.300	2.274	210,633
2026-07-20	2.110	2.270	2.100	2.260	2.234	194,499
2026-07-17	2.250	2.260	2.190	2.220	2.195	195,618
2026-07-16	2.320	2.320	2.250	2.270	2.244	209,105
2026-07-15	2.270	2.290	2.220	2.280	2.254	114,658
2026-07-14	2.270	2.330	2.220	2.270	2.244	352,940
2026-07-13	2.420	2.420	2.300	2.330	2.303	230,336
2026-07-10	2.360	2.460	2.360	2.400	2.373	137,567
2026-07-09	2.280	2.460	2.270	2.360	2.333	353,685
2026-07-08	2.320	2.340	2.240	2.320	2.294	392,485
2026-07-07	2.400	2.440	2.320	2.320	2.294	194,919
2026-07-06	2.370	2.450	2.360	2.400	2.373	429,227
2026-07-03	2.380	2.450	2.370	2.370	2.343	565,468
2026-07-02	2.600	2.600	2.370	2.410	2.383	688,034
2026-07-01	2.600	2.600	2.450	2.510	2.481	469,931
2026-06-30	2.600	2.640	2.540	2.560	2.531	183,350
2026-06-29	2.670	2.690	2.600	2.600	2.570	119,163
2026-06-26	2.660	2.720	2.660	2.670	2.640	89,954
2026-06-25	2.770	2.775	2.680	2.700	2.669	147,091
2026-06-24	2.740	2.800	2.720	2.760	2.729	129,510
2026-06-23	2.850	2.880	2.740	2.790	2.758	216,689
2026-06-22	2.840	2.930	2.790	2.850	2.818	317,706
2026-06-19	2.900	2.900	2.750	2.850	2.818	175,179
2026-06-18	2.840	2.900	2.810	2.900	2.867	143,402
2026-06-17	2.700	2.850	2.660	2.840	2.808	335,890
2026-06-16	2.650	2.690	2.650	2.690	2.659	234,382
2026-06-15	2.630	2.685	2.630	2.670	2.640	123,341
2026-06-12	2.560	2.680	2.560	2.630	2.600	161,977
2026-06-11	2.630	2.640	2.555	2.640	2.610	456,814
2026-06-10	2.640	2.670	2.590	2.650	2.620	197,919
2026-06-09	2.660	2.690	2.620	2.640	2.610	277,034
2026-06-05	2.660	2.700	2.635	2.690	2.659	185,817
2026-06-04	2.670	2.730	2.650	2.680	2.649	290,826
2026-06-03	2.630	2.680	2.550	2.620	2.590	286,191
2026-06-02	2.530	2.600	2.490	2.600	2.570	158,045
2026-06-01	2.560	2.620	2.490	2.560	2.531	534,439
2026-05-29	2.480	2.570	2.460	2.550	2.521	370,227
2026-05-28	2.460	2.490	2.410	2.480	2.452	355,688
2026-05-27	2.450	2.510	2.380	2.510	2.481	650,965
2026-05-26	2.210	2.530	2.200	2.450	2.422	1,309,446
2026-05-25	2.300	2.380	2.175	2.230	2.205	1,030,649
2026-05-22	2.410	2.460	2.380	2.380	2.353	306,566
2026-05-21	2.400	2.450	2.360	2.400	2.373	315,420
2026-05-20	2.500	2.500	2.390	2.400	2.373	1,112,561
2026-05-19	2.550	2.550	2.455	2.500	2.472	258,131
2026-05-18	2.510	2.560	2.445	2.470	2.442	442,301
2026-05-15	2.630	2.630	2.530	2.570	2.541	150,586
2026-05-14	2.580	2.610	2.530	2.550	2.521	168,047
2026-05-13	2.550	2.680	2.530	2.600	2.570	735,038
2026-05-12	2.680	2.710	2.560	2.590	2.560	560,023
2026-05-11	2.570	2.780	2.550	2.700	2.669	678,606
2026-05-08	2.600	2.650	2.560	2.610	2.580	395,173
2026-05-07	2.680	2.720	2.600	2.660	2.630	489,047
2026-05-06	2.750	2.780	2.660	2.680	2.649	353,921
2026-05-05	2.700	2.740	2.600	2.670	2.640	416,565
2026-05-04	2.730	2.800	2.715	2.740	2.709	246,344

← NewerPage 2 of 5 · 254 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.