Duratec Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	1.550	1.570	1.545	1.555	1.507	67,779
2025-05-21	1.580	1.590	1.550	1.555	1.507	117,040
2025-05-20	1.615	1.615	1.555	1.570	1.521	55,216
2025-05-19	1.520	1.570	1.515	1.570	1.521	106,335
2025-05-16	1.500	1.540	1.495	1.525	1.478	85,123
2025-05-15	1.480	1.513	1.480	1.500	1.454	986,007
2025-05-14	1.520	1.535	1.465	1.495	1.449	180,309
2025-05-13	1.610	1.620	1.470	1.505	1.458	899,384
2025-05-12	1.585	1.605	1.550	1.575	1.526	493,885
2025-05-09	1.605	1.610	1.580	1.585	1.536	65,639
2025-05-08	1.595	1.625	1.585	1.600	1.550	509,968
2025-05-07	1.655	1.655	1.555	1.555	1.507	455,512
2025-05-06	1.630	1.670	1.580	1.650	1.599	619,839
2025-05-05	1.640	1.698	1.620	1.640	1.589	185,641
2025-05-02	1.650	1.705	1.620	1.650	1.599	145,891
2025-05-01	1.720	1.730	1.665	1.705	1.652	231,161
2025-04-30	1.690	1.720	1.650	1.715	1.662	224,620
2025-04-29	1.650	1.690	1.635	1.680	1.628	347,382
2025-04-28	1.665	1.665	1.600	1.635	1.584	203,758
2025-04-24	1.650	1.670	1.640	1.650	1.599	119,465
2025-04-23	1.645	1.710	1.620	1.630	1.579	442,567
2025-04-22	1.640	1.650	1.615	1.615	1.565	76,689
2025-04-17	1.665	1.665	1.630	1.660	1.609	26,480
2025-04-16	1.665	1.670	1.630	1.650	1.599	254,065
2025-04-15	1.600	1.685	1.600	1.685	1.633	105,373
2025-04-14	1.600	1.655	1.595	1.615	1.565	572,144
2025-04-11	1.665	1.665	1.590	1.665	1.613	236,075
2025-04-10	1.610	1.705	1.610	1.670	1.618	693,136
2025-04-09	1.540	1.555	1.510	1.550	1.502	545,022
2025-04-08	1.480	1.605	1.480	1.565	1.517	787,115
2025-04-07	1.425	1.475	1.385	1.475	1.429	628,171
2025-04-04	1.660	1.660	1.523	1.560	1.512	247,623
2025-04-03	1.700	1.705	1.650	1.650	1.599	157,444
2025-04-02	1.655	1.730	1.650	1.730	1.676	83,607
2025-04-01	1.685	1.690	1.650	1.690	1.638	151,496
2025-03-31	1.675	1.705	1.660	1.685	1.633	339,599
2025-03-28	1.675	1.710	1.675	1.690	1.638	245,849
2025-03-27	1.720	1.730	1.675	1.675	1.623	199,105
2025-03-26	1.750	1.750	1.670	1.745	1.691	715,262
2025-03-25	1.720	1.780	1.710	1.760	1.705	417,252
2025-03-24	1.615	1.715	1.615	1.710	1.657	339,018
2025-03-21	1.640	1.665	1.620	1.640	1.589	123,057
2025-03-20	1.655	1.680	1.623	1.640	1.589	223,585
2025-03-19	1.600	1.655	1.590	1.650	1.599	286,388
2025-03-18	1.640	1.655	1.610	1.610	1.560	377,471
2025-03-17	1.540	1.645	1.535	1.640	1.589	322,128
2025-03-14	1.535	1.550	1.520	1.535	1.487	178,476
2025-03-13	1.580	1.580	1.510	1.530	1.483	498,424
2025-03-12	1.520	1.553	1.495	1.535	1.470	322,544
2025-03-11	1.490	1.540	1.480	1.520	1.456	616,407
2025-03-10	1.520	1.585	1.520	1.550	1.485	348,366
2025-03-07	1.520	1.575	1.520	1.540	1.475	277,466
2025-03-06	1.520	1.590	1.520	1.560	1.494	1,115,452
2025-03-05	1.560	1.575	1.520	1.520	1.456	175,413
2025-03-04	1.570	1.580	1.520	1.575	1.509	235,712
2025-03-03	1.640	1.640	1.575	1.580	1.514	32,769
2025-02-28	1.595	1.620	1.570	1.600	1.533	159,501
2025-02-27	1.620	1.635	1.560	1.630	1.561	497,344
2025-02-26	1.690	1.690	1.650	1.670	1.600	85,318
2025-02-25	1.700	1.700	1.660	1.695	1.624	147,376

← NewerPage 7 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.