Duratec Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	1.535	1.575	1.510	1.555	1.507	183,293
2025-08-14	1.555	1.555	1.523	1.535	1.487	135,884
2025-08-13	1.515	1.555	1.505	1.555	1.507	67,178
2025-08-12	1.480	1.538	1.475	1.510	1.463	161,153
2025-08-11	1.450	1.480	1.440	1.480	1.434	100,516
2025-08-08	1.433	1.450	1.430	1.435	1.391	162,436
2025-08-07	1.458	1.490	1.430	1.430	1.386	139,048
2025-08-06	1.430	1.490	1.425	1.445	1.400	240,186
2025-08-05	1.450	1.480	1.435	1.470	1.424	379,347
2025-08-04	1.485	1.485	1.420	1.450	1.405	153,566
2025-08-01	1.485	1.485	1.440	1.485	1.439	43,831
2025-07-31	1.475	1.490	1.450	1.460	1.415	71,540
2025-07-30	1.465	1.485	1.450	1.470	1.424	55,283
2025-07-29	1.430	1.470	1.415	1.465	1.420	146,675
2025-07-28	1.470	1.470	1.415	1.430	1.386	608,325
2025-07-25	1.490	1.505	1.480	1.485	1.439	48,194
2025-07-24	1.518	1.518	1.500	1.515	1.468	59,877
2025-07-23	1.535	1.535	1.505	1.515	1.468	63,272
2025-07-22	1.490	1.545	1.485	1.545	1.497	73,118
2025-07-21	1.550	1.555	1.515	1.530	1.483	61,627
2025-07-18	1.600	1.600	1.530	1.530	1.483	25,755
2025-07-17	1.600	1.600	1.530	1.590	1.541	126,566
2025-07-16	1.540	1.595	1.535	1.595	1.546	263,096
2025-07-15	1.560	1.620	1.550	1.620	1.570	164,436
2025-07-14	1.490	1.560	1.490	1.560	1.512	2,160,734
2025-07-11	1.480	1.485	1.465	1.485	1.439	82,000
2025-07-10	1.480	1.485	1.465	1.485	1.439	1,169,654
2025-07-09	1.450	1.490	1.435	1.490	1.444	128,906
2025-07-08	1.445	1.460	1.435	1.460	1.415	74,190
2025-07-07	1.435	1.455	1.430	1.440	1.395	1,603,012
2025-07-04	1.445	1.465	1.435	1.435	1.391	49,348
2025-07-03	1.440	1.445	1.430	1.445	1.400	156,083
2025-07-02	1.460	1.460	1.430	1.440	1.395	126,384
2025-07-01	1.440	1.465	1.435	1.440	1.395	288,375
2025-06-30	1.420	1.460	1.420	1.440	1.395	173,566
2025-06-27	1.420	1.465	1.420	1.440	1.395	122,819
2025-06-26	1.470	1.470	1.420	1.425	1.381	321,860
2025-06-25	1.400	1.485	1.400	1.470	1.424	631,752
2025-06-24	1.400	1.425	1.385	1.390	1.347	227,227
2025-06-23	1.380	1.445	1.370	1.390	1.347	239,591
2025-06-20	1.400	1.415	1.380	1.390	1.347	112,792
2025-06-19	1.400	1.430	1.380	1.400	1.357	188,334
2025-06-18	1.430	1.430	1.345	1.360	1.318	358,359
2025-06-17	1.440	1.450	1.425	1.425	1.381	209,923
2025-06-16	1.450	1.470	1.410	1.470	1.424	320,886
2025-06-13	1.470	1.485	1.435	1.440	1.395	935,276
2025-06-12	1.570	1.585	1.435	1.485	1.439	568,239
2025-06-11	1.530	1.600	1.530	1.580	1.531	110,349
2025-06-10	1.525	1.565	1.520	1.545	1.497	1,243,525
2025-06-06	1.520	1.530	1.510	1.530	1.483	100,465
2025-06-05	1.470	1.515	1.465	1.510	1.463	324,747
2025-06-04	1.480	1.480	1.460	1.475	1.429	80,825
2025-06-03	1.455	1.530	1.455	1.475	1.429	83,651
2025-06-02	1.540	1.540	1.475	1.520	1.473	613,959
2025-05-30	1.495	1.545	1.475	1.505	1.458	344,459
2025-05-29	1.470	1.560	1.470	1.490	1.444	285,518
2025-05-28	1.430	1.500	1.430	1.470	1.424	1,550,623
2025-05-27	1.445	1.485	1.430	1.430	1.386	90,093
2025-05-26	1.450	1.460	1.430	1.450	1.405	499,271
2025-05-23	1.400	1.520	1.388	1.470	1.424	2,665,564

← NewerPage 6 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.