Duratec Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.405	0.460	0.390	0.390	0.337	117,549
2022-04-20	0.390	0.420	0.390	0.400	0.346	297,662
2022-04-19	0.400	0.400	0.390	0.390	0.337	20,045
2022-04-14	0.395	0.395	0.380	0.380	0.329	67,307
2022-04-13	0.395	0.395	0.395	0.395	0.342	2,500
2022-04-12	0.405	0.405	0.400	0.400	0.346	48,515
2022-04-11	0.395	0.395	0.380	0.380	0.324	234,420
2022-04-08	0.380	0.395	0.378	0.395	0.337	164,360
2022-04-07	0.375	0.380	0.375	0.378	0.322	4,586,050
2022-04-06	0.375	0.395	0.365	0.380	0.324	77,652
2022-04-05	0.365	0.385	0.363	0.375	0.320	325,957
2022-04-04	0.340	0.365	0.340	0.365	0.311	8,017
2022-04-01	0.345	0.345	0.335	0.340	0.290	113,585
2022-03-31	0.340	0.340	0.340	0.340	0.290	4,000
2022-03-30	0.350	0.350	0.350	0.350	0.299	26,000
2022-03-29	0.350	0.370	0.345	0.370	0.316	169,270
2022-03-28	0.350	0.350	0.350	0.350	0.299	1,244
2022-03-25	0.350	0.350	0.350	0.350	0.299	20,000
2022-03-24	0.350	0.370	0.340	0.340	0.290	139,573
2022-03-23	0.355	0.365	0.355	0.365	0.311	73,942
2022-03-22	0.365	0.365	0.365	0.365	0.311	0
2022-03-21	0.355	0.365	0.355	0.365	0.311	1,454
2022-03-18	0.365	0.365	0.365	0.365	0.311	0
2022-03-17	0.365	0.365	0.365	0.365	0.311	0
2022-03-16	0.365	0.365	0.365	0.365	0.311	34,837
2022-03-15	0.350	0.350	0.350	0.350	0.299	26,914
2022-03-14	0.365	0.370	0.350	0.350	0.299	299,267
2022-03-11	0.370	0.370	0.365	0.365	0.311	25,179
2022-03-10	0.335	0.360	0.335	0.360	0.307	300,241
2022-03-09	0.325	0.335	0.325	0.335	0.286	21,297
2022-03-08	0.325	0.325	0.325	0.325	0.277	0
2022-03-07	0.315	0.330	0.315	0.325	0.277	43,007
2022-03-04	0.355	0.355	0.315	0.315	0.269	152,532
2022-03-03	0.350	0.370	0.350	0.350	0.299	82,700
2022-03-02	0.325	0.340	0.325	0.340	0.290	25,500
2022-03-01	0.320	0.320	0.315	0.320	0.273	446,370
2022-02-28	0.330	0.340	0.330	0.340	0.290	121,100
2022-02-25	0.330	0.330	0.330	0.330	0.282	70,000
2022-02-24	0.335	0.335	0.335	0.335	0.286	20,003
2022-02-23	0.330	0.330	0.330	0.330	0.282	0
2022-02-22	0.330	0.330	0.330	0.330	0.282	17,198
2022-02-21	0.360	0.360	0.350	0.350	0.299	16,690
2022-02-18	0.335	0.350	0.325	0.350	0.299	260,989
2022-02-17	0.340	0.340	0.340	0.340	0.290	0
2022-02-16	0.340	0.345	0.330	0.340	0.290	107,860
2022-02-15	0.340	0.340	0.335	0.335	0.286	24,926
2022-02-14	0.340	0.340	0.340	0.340	0.290	58,064
2022-02-11	0.345	0.345	0.340	0.340	0.290	112,557
2022-02-10	0.345	0.345	0.345	0.345	0.294	49,305
2022-02-09	0.365	0.365	0.350	0.350	0.299	39,359
2022-02-08	0.350	0.350	0.345	0.350	0.299	84,077
2022-02-07	0.355	0.355	0.355	0.355	0.303	7,000
2022-02-04	0.340	0.340	0.340	0.340	0.290	87,000
2022-02-03	0.350	0.350	0.340	0.340	0.290	100,000
2022-02-02	0.350	0.360	0.350	0.360	0.307	49,976
2022-02-01	0.350	0.350	0.350	0.350	0.299	54,531
2022-01-31	0.340	0.340	0.340	0.340	0.290	41,388
2022-01-28	0.348	0.350	0.348	0.350	0.299	3,155
2022-01-27	0.350	0.350	0.345	0.345	0.294	156,641
2022-01-25	0.355	0.355	0.355	0.355	0.303	14,816

← NewerPage 20 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.