Duratec Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	2.840	2.860	2.720	2.730	2.699	314,365
2026-04-30	2.800	2.870	2.780	2.820	2.788	304,699
2026-04-29	2.850	2.890	2.810	2.860	2.827	304,612
2026-04-28	2.900	2.920	2.800	2.850	2.818	329,324
2026-04-27	2.900	2.960	2.870	2.960	2.926	322,319
2026-04-24	2.800	2.930	2.800	2.900	2.867	758,914
2026-04-23	2.840	2.940	2.760	2.850	2.818	818,821
2026-04-22	2.800	2.860	2.750	2.850	2.818	410,156
2026-04-21	2.800	2.845	2.750	2.800	2.768	498,809
2026-04-20	2.950	2.950	2.840	2.880	2.847	746,981
2026-04-17	2.820	2.960	2.770	2.910	2.877	991,607
2026-04-16	2.840	2.880	2.790	2.820	2.788	956,137
2026-04-15	2.790	2.860	2.720	2.840	2.808	899,960
2026-04-14	2.840	2.840	2.650	2.670	2.640	552,937
2026-04-13	2.800	2.900	2.740	2.830	2.798	747,407
2026-04-10	2.790	2.800	2.700	2.770	2.738	153,697
2026-04-09	2.790	2.820	2.740	2.780	2.748	281,229
2026-04-08	2.750	2.820	2.680	2.790	2.758	285,336
2026-04-07	2.740	2.830	2.650	2.770	2.738	748,651
2026-04-02	2.700	2.750	2.670	2.740	2.709	489,172
2026-04-01	2.550	2.710	2.510	2.700	2.669	826,028
2026-03-31	2.480	2.550	2.380	2.550	2.521	402,708
2026-03-30	2.570	2.570	2.340	2.400	2.373	313,249
2026-03-27	2.400	2.520	2.350	2.490	2.462	676,556
2026-03-26	2.400	2.585	2.340	2.410	2.383	1,586,048
2026-03-25	2.520	2.520	2.410	2.430	2.402	1,656,769
2026-03-24	2.380	2.520	2.380	2.480	2.452	2,401,270
2026-03-23	2.330	2.400	2.280	2.400	2.373	702,259
2026-03-20	2.200	2.370	2.190	2.330	2.303	649,858
2026-03-19	2.200	2.280	2.140	2.270	2.244	1,931,864
2026-03-18	2.310	2.350	2.200	2.280	2.254	151,419
2026-03-17	2.350	2.350	2.220	2.300	2.274	184,170
2026-03-16	2.350	2.390	2.310	2.380	2.336	406,901
2026-03-13	2.340	2.360	2.320	2.350	2.306	241,581
2026-03-12	2.370	2.370	2.320	2.350	2.306	472,643
2026-03-11	2.230	2.400	2.230	2.380	2.336	878,232
2026-03-10	2.330	2.330	2.250	2.320	2.277	170,385
2026-03-09	2.250	2.260	2.130	2.220	2.179	225,091
2026-03-06	2.270	2.330	2.250	2.320	2.277	1,370,118
2026-03-05	2.210	2.320	2.210	2.290	2.247	806,971
2026-03-04	2.180	2.250	2.160	2.200	2.159	303,611
2026-03-03	2.100	2.200	2.080	2.180	2.139	171,989
2026-03-02	2.070	2.120	2.060	2.100	2.061	130,330
2026-02-27	2.120	2.135	2.060	2.100	2.061	104,117
2026-02-26	2.240	2.250	2.010	2.100	2.061	294,421
2026-02-25	2.110	2.200	1.920	2.200	2.159	817,124
2026-02-24	2.150	2.180	2.110	2.150	2.110	207,782
2026-02-23	2.340	2.350	2.150	2.170	2.130	508,451
2026-02-20	2.320	2.340	2.260	2.330	2.287	210,270
2026-02-19	2.240	2.350	2.240	2.300	2.257	493,466
2026-02-18	2.260	2.270	2.240	2.240	2.198	1,284,640
2026-02-17	2.200	2.260	2.170	2.250	2.208	347,856
2026-02-16	2.130	2.230	2.130	2.190	2.149	176,834
2026-02-13	2.100	2.150	2.100	2.130	2.090	377,855
2026-02-12	2.170	2.180	2.110	2.120	2.080	135,711
2026-02-11	2.220	2.220	2.130	2.170	2.130	141,642
2026-02-10	2.100	2.260	2.100	2.230	2.188	685,022
2026-02-09	2.180	2.240	2.120	2.190	2.149	117,879
2026-02-06	2.200	2.200	2.070	2.120	2.080	241,500
2026-02-05	2.140	2.230	2.140	2.220	2.179	294,148

← NewerPage 3 of 22 · 1,265 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.