Duratec Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.360	0.360	0.360	0.360	0.307	45,287
2022-01-21	0.370	0.370	0.360	0.360	0.307	38,739
2022-01-20	0.365	0.365	0.365	0.365	0.311	1,383
2022-01-19	0.360	0.375	0.360	0.375	0.320	71,679
2022-01-18	0.345	0.345	0.345	0.345	0.294	0
2022-01-17	0.345	0.345	0.345	0.345	0.294	75,560
2022-01-14	0.350	0.350	0.350	0.350	0.299	0
2022-01-13	0.350	0.350	0.345	0.350	0.299	23,133
2022-01-12	0.350	0.350	0.350	0.350	0.299	16,830
2022-01-11	0.350	0.355	0.350	0.350	0.299	81,382
2022-01-10	0.355	0.355	0.350	0.350	0.299	75,407
2022-01-07	0.350	0.355	0.350	0.355	0.303	119,285
2022-01-06	0.355	0.355	0.355	0.355	0.303	25,600
2022-01-05	0.355	0.355	0.350	0.355	0.303	25,351
2022-01-04	0.360	0.360	0.355	0.355	0.303	83,283
2021-12-31	0.360	0.360	0.360	0.360	0.307	0
2021-12-30	0.360	0.360	0.360	0.360	0.307	263
2021-12-29	0.365	0.365	0.360	0.360	0.307	7,703
2021-12-24	0.350	0.350	0.350	0.350	0.299	0
2021-12-23	0.360	0.360	0.345	0.350	0.299	234,361
2021-12-22	0.360	0.360	0.360	0.360	0.307	53,920
2021-12-21	0.365	0.365	0.360	0.360	0.307	29,566
2021-12-20	0.360	0.375	0.360	0.375	0.320	121,119
2021-12-17	0.370	0.370	0.365	0.365	0.311	32,053
2021-12-16	0.375	0.375	0.365	0.365	0.311	74,878
2021-12-15	0.390	0.390	0.375	0.375	0.320	24,931
2021-12-14	0.395	0.395	0.380	0.385	0.329	84,876
2021-12-13	0.395	0.410	0.380	0.390	0.333	1,199,414
2021-12-10	0.370	0.370	0.370	0.370	0.316	65,808
2021-12-09	0.370	0.370	0.365	0.370	0.316	47,665
2021-12-08	0.350	0.380	0.345	0.360	0.307	322,975
2021-12-07	0.340	0.345	0.340	0.345	0.294	272,499
2021-12-06	0.325	0.340	0.325	0.340	0.290	400,049
2021-12-03	0.320	0.330	0.320	0.325	0.277	382,416
2021-12-02	0.315	0.315	0.315	0.315	0.269	91,600
2021-12-01	0.335	0.335	0.320	0.320	0.273	308,168
2021-11-30	0.305	0.320	0.305	0.320	0.273	137,661
2021-11-29	0.300	0.300	0.295	0.300	0.256	2,139,185
2021-11-26	0.335	0.335	0.310	0.310	0.265	412,852
2021-11-25	0.325	0.330	0.325	0.330	0.282	105,202
2021-11-24	0.325	0.330	0.320	0.320	0.273	349,586
2021-11-23	0.335	0.335	0.320	0.330	0.282	767,739
2021-11-22	0.350	0.350	0.340	0.340	0.290	410,094
2021-11-19	0.350	0.350	0.345	0.345	0.294	935,412
2021-11-18	0.355	0.355	0.345	0.350	0.299	99,589
2021-11-17	0.365	0.365	0.350	0.350	0.299	133,468
2021-11-16	0.360	0.360	0.355	0.360	0.307	66,906
2021-11-15	0.370	0.370	0.350	0.355	0.303	269,185
2021-11-12	0.370	0.415	0.360	0.360	0.307	1,383,133
2021-11-11	0.385	0.385	0.365	0.370	0.316	215,440
2021-11-10	0.365	0.380	0.360	0.365	0.311	1,607,845
2021-11-09	0.360	0.360	0.345	0.355	0.303	126,001
2021-11-08	0.365	0.375	0.345	0.345	0.294	160,027
2021-11-05	0.360	0.365	0.350	0.365	0.311	138,014
2021-11-04	0.360	0.360	0.355	0.355	0.303	270,622
2021-11-03	0.390	0.390	0.355	0.365	0.311	474,667
2021-11-02	0.370	0.370	0.365	0.365	0.311	200,777
2021-11-01	0.385	0.385	0.370	0.370	0.316	145,989
2021-10-29	0.370	0.370	0.370	0.370	0.316	122,000
2021-10-28	0.380	0.380	0.370	0.370	0.316	399,683

← NewerPage 21 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.