Duratec Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	2.000	2.030	1.910	1.945	1.909	305,737
2025-11-06	2.010	2.045	2.000	2.000	1.963	127,283
2025-11-05	2.000	2.035	1.960	2.020	1.982	349,058
2025-11-04	2.050	2.070	2.000	2.020	1.982	337,349
2025-11-03	2.050	2.130	2.050	2.070	2.031	92,509
2025-10-31	2.060	2.170	2.060	2.130	2.090	231,459
2025-10-30	2.100	2.130	2.050	2.120	2.080	222,657
2025-10-29	2.100	2.120	2.060	2.100	2.061	156,605
2025-10-28	2.110	2.140	2.070	2.140	2.100	140,808
2025-10-27	2.150	2.150	2.100	2.100	2.061	58,921
2025-10-24	2.090	2.130	2.060	2.120	2.080	112,737
2025-10-23	2.150	2.150	2.050	2.070	2.031	319,176
2025-10-22	2.070	2.220	2.020	2.220	2.179	915,869
2025-10-21	2.080	2.100	1.990	2.040	2.002	305,756
2025-10-20	2.070	2.120	2.000	2.080	2.041	538,066
2025-10-17	2.000	2.010	1.860	2.010	1.972	542,397
2025-10-16	1.955	2.005	1.925	1.970	1.933	567,187
2025-10-15	2.130	2.130	1.970	1.990	1.953	209,484
2025-10-14	2.000	2.090	2.000	2.080	2.041	802,888
2025-10-13	2.030	2.060	2.010	2.030	1.992	190,716
2025-10-10	2.130	2.130	2.030	2.060	2.022	832,195
2025-10-09	2.150	2.160	2.110	2.140	2.100	178,073
2025-10-08	2.150	2.165	2.100	2.160	2.120	641,352
2025-10-07	2.110	2.170	2.110	2.170	2.130	578,199
2025-10-06	2.150	2.190	2.100	2.110	2.071	180,062
2025-10-03	2.170	2.200	2.130	2.170	2.130	626,092
2025-10-02	2.160	2.230	2.140	2.220	2.179	584,393
2025-10-01	2.070	2.160	2.060	2.150	2.110	160,690
2025-09-30	2.080	2.120	2.040	2.100	2.061	361,606
2025-09-29	2.050	2.110	2.030	2.100	2.061	216,505
2025-09-26	2.130	2.130	2.010	2.050	2.012	260,381
2025-09-25	1.980	2.140	1.980	2.130	2.090	1,358,082
2025-09-24	1.990	2.040	1.980	2.000	1.963	118,100
2025-09-23	2.030	2.080	2.000	2.010	1.972	336,032
2025-09-22	2.010	2.040	1.983	2.030	1.992	509,937
2025-09-19	2.030	2.030	1.970	2.010	1.972	472,147
2025-09-18	1.965	2.050	1.945	2.020	1.982	930,306
2025-09-17	1.940	1.970	1.925	1.945	1.909	484,604
2025-09-16	1.985	1.985	1.920	1.940	1.904	351,984
2025-09-15	1.935	2.020	1.935	1.990	1.928	989,178
2025-09-12	1.790	1.870	1.775	1.870	1.812	358,942
2025-09-11	1.745	1.785	1.725	1.775	1.720	184,286
2025-09-10	1.745	1.760	1.735	1.740	1.686	49,740
2025-09-09	1.715	1.775	1.710	1.750	1.696	326,634
2025-09-08	1.720	1.725	1.660	1.720	1.667	180,986
2025-09-05	1.700	1.735	1.685	1.725	1.672	159,070
2025-09-04	1.625	1.715	1.625	1.710	1.657	105,029
2025-09-03	1.760	1.760	1.620	1.705	1.652	371,407
2025-09-02	1.615	1.790	1.615	1.755	1.701	643,219
2025-09-01	1.845	1.845	1.695	1.830	1.773	572,258
2025-08-29	1.660	1.880	1.660	1.850	1.793	898,045
2025-08-28	1.525	1.660	1.525	1.655	1.604	4,346,593
2025-08-27	1.500	1.535	1.495	1.525	1.478	387,665
2025-08-26	1.500	1.515	1.490	1.490	1.444	202,100
2025-08-25	1.470	1.508	1.470	1.500	1.454	111,285
2025-08-22	1.490	1.500	1.465	1.465	1.420	368,213
2025-08-21	1.470	1.495	1.465	1.475	1.429	144,292
2025-08-20	1.490	1.495	1.430	1.460	1.415	345,547
2025-08-19	1.490	1.505	1.450	1.470	1.424	347,019
2025-08-18	1.550	1.550	1.485	1.490	1.444	273,554

← NewerPage 5 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.