Duratec Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	2.140	2.230	2.140	2.220	2.179	294,148
2026-02-04	2.230	2.230	2.130	2.160	2.120	187,474
2026-02-03	2.230	2.270	2.150	2.230	2.188	207,157
2026-02-02	2.120	2.210	2.070	2.200	2.159	118,818
2026-01-30	2.210	2.250	2.100	2.150	2.110	211,338
2026-01-29	2.205	2.230	2.205	2.210	2.169	188,653
2026-01-28	2.170	2.230	2.170	2.210	2.169	948,704
2026-01-27	2.280	2.280	2.160	2.170	2.130	314,992
2026-01-23	2.280	2.280	2.170	2.190	2.149	210,916
2026-01-22	2.250	2.310	2.200	2.240	2.198	1,088,292
2026-01-21	2.290	2.300	2.220	2.260	2.218	1,131,991
2026-01-20	2.180	2.270	2.170	2.240	2.198	883,254
2026-01-19	2.150	2.240	2.130	2.200	2.159	999,274
2026-01-16	2.090	2.140	2.050	2.120	2.080	248,306
2026-01-15	2.040	2.100	2.010	2.050	2.012	158,593
2026-01-14	2.010	2.070	2.000	2.040	2.002	163,699
2026-01-13	1.995	2.010	1.920	2.010	1.972	314,792
2026-01-12	2.050	2.050	1.945	1.980	1.943	297,693
2026-01-09	2.020	2.050	1.950	2.000	1.963	156,898
2026-01-08	1.915	2.070	1.915	2.020	1.982	599,657
2026-01-07	1.865	1.878	1.835	1.865	1.830	78,631
2026-01-06	1.870	1.880	1.830	1.835	1.801	106,367
2026-01-05	1.820	1.880	1.820	1.870	1.835	82,353
2026-01-02	1.920	1.920	1.825	1.835	1.801	91,752
2025-12-31	1.925	1.925	1.890	1.925	1.889	23,715
2025-12-30	1.840	1.925	1.840	1.890	1.855	37,879
2025-12-29	1.920	1.925	1.825	1.880	1.845	121,759
2025-12-24	1.905	1.925	1.860	1.925	1.889	36,654
2025-12-23	1.860	1.925	1.845	1.890	1.855	149,934
2025-12-22	1.790	1.830	1.780	1.810	1.776	187,206
2025-12-19	1.825	1.865	1.790	1.790	1.757	162,808
2025-12-18	1.845	1.850	1.820	1.830	1.796	95,588
2025-12-17	1.845	1.860	1.835	1.840	1.806	19,115
2025-12-16	1.890	1.890	1.835	1.845	1.811	26,877
2025-12-15	1.840	1.900	1.815	1.895	1.860	127,714
2025-12-12	1.845	1.855	1.820	1.840	1.806	30,212
2025-12-11	1.850	1.850	1.815	1.845	1.811	157,820
2025-12-10	1.850	1.865	1.780	1.850	1.815	211,125
2025-12-09	1.870	1.870	1.820	1.850	1.815	63,382
2025-12-08	1.905	1.910	1.850	1.880	1.845	125,844
2025-12-05	1.780	1.905	1.780	1.905	1.869	495,247
2025-12-04	1.800	1.805	1.755	1.780	1.747	31,808
2025-12-03	1.800	1.820	1.750	1.810	1.776	157,906
2025-12-02	1.775	1.803	1.755	1.780	1.747	662,230
2025-12-01	1.830	1.830	1.765	1.775	1.742	204,038
2025-11-28	1.835	1.835	1.775	1.785	1.752	118,262
2025-11-27	1.795	1.838	1.755	1.820	1.786	157,159
2025-11-26	1.715	1.800	1.715	1.775	1.742	217,278
2025-11-25	1.780	1.790	1.705	1.715	1.683	234,983
2025-11-24	1.775	1.795	1.745	1.775	1.742	168,986
2025-11-21	1.790	1.790	1.735	1.775	1.742	472,466
2025-11-20	1.725	1.845	1.725	1.800	1.766	566,118
2025-11-19	1.750	1.755	1.695	1.730	1.698	484,536
2025-11-18	1.805	1.825	1.755	1.760	1.727	226,931
2025-11-17	1.800	1.840	1.785	1.825	1.791	106,023
2025-11-14	1.800	1.868	1.790	1.820	1.786	390,990
2025-11-13	1.835	1.845	1.765	1.815	1.781	498,291
2025-11-12	1.870	1.883	1.820	1.835	1.801	818,863
2025-11-11	1.950	1.950	1.850	1.900	1.865	650,505
2025-11-10	1.970	1.975	1.850	1.860	1.825	596,173

← NewerPage 4 of 22 · 1,269 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.