Duratec Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	1.740	1.740	1.695	1.700	1.629	221,781
2025-02-21	1.730	1.735	1.698	1.710	1.638	429,634
2025-02-20	1.720	1.760	1.650	1.710	1.638	1,455,943
2025-02-19	1.750	1.760	1.735	1.760	1.686	80,610
2025-02-18	1.725	1.760	1.720	1.740	1.667	119,837
2025-02-17	1.735	1.750	1.725	1.740	1.667	331,799
2025-02-14	1.730	1.760	1.725	1.740	1.667	718,194
2025-02-13	1.700	1.770	1.680	1.765	1.691	768,500
2025-02-12	1.710	1.710	1.690	1.700	1.629	731,179
2025-02-11	1.690	1.715	1.685	1.715	1.643	200,693
2025-02-10	1.665	1.725	1.660	1.700	1.629	511,668
2025-02-07	1.640	1.690	1.638	1.675	1.605	231,167
2025-02-06	1.610	1.665	1.610	1.650	1.581	220,445
2025-02-05	1.610	1.660	1.600	1.630	1.561	582,955
2025-02-04	1.585	1.640	1.585	1.610	1.542	201,442
2025-02-03	1.525	1.570	1.525	1.565	1.499	316,799
2025-01-31	1.520	1.550	1.505	1.530	1.466	211,925
2025-01-30	1.470	1.515	1.470	1.505	1.442	207,693
2025-01-29	1.490	1.505	1.475	1.500	1.437	275,368
2025-01-28	1.465	1.500	1.455	1.495	1.432	401,393
2025-01-24	1.505	1.520	1.455	1.495	1.432	237,471
2025-01-23	1.520	1.530	1.500	1.500	1.437	132,260
2025-01-22	1.560	1.565	1.530	1.555	1.490	144,222
2025-01-21	1.590	1.600	1.535	1.560	1.494	184,217
2025-01-20	1.600	1.600	1.555	1.580	1.514	157,253
2025-01-17	1.580	1.625	1.530	1.605	1.538	373,982
2025-01-16	1.490	1.550	1.490	1.530	1.466	387,164
2025-01-15	1.500	1.560	1.500	1.540	1.475	367,761
2025-01-14	1.465	1.500	1.440	1.500	1.437	213,629
2025-01-13	1.450	1.490	1.430	1.470	1.408	216,917
2025-01-10	1.370	1.405	1.368	1.390	1.332	89,806
2025-01-09	1.400	1.405	1.375	1.375	1.317	35,658
2025-01-08	1.400	1.430	1.360	1.360	1.303	123,257
2025-01-07	1.460	1.460	1.405	1.410	1.351	37,268
2025-01-06	1.470	1.480	1.405	1.405	1.346	99,328
2025-01-03	1.520	1.520	1.470	1.470	1.408	38,163
2025-01-02	1.500	1.565	1.500	1.520	1.456	168,058
2024-12-31	1.500	1.520	1.485	1.500	1.437	45,543
2024-12-30	1.480	1.495	1.470	1.470	1.408	36,271
2024-12-27	1.500	1.505	1.475	1.485	1.423	169,865
2024-12-24	1.530	1.530	1.495	1.500	1.437	100,623
2024-12-23	1.550	1.565	1.525	1.530	1.466	245,975
2024-12-20	1.550	1.565	1.500	1.510	1.447	178,999
2024-12-19	1.500	1.550	1.470	1.550	1.485	411,676
2024-12-18	1.450	1.490	1.430	1.490	1.427	301,902
2024-12-17	1.435	1.475	1.435	1.450	1.389	135,689
2024-12-16	1.435	1.475	1.430	1.450	1.389	270,812
2024-12-13	1.400	1.445	1.390	1.435	1.375	212,612
2024-12-12	1.355	1.410	1.350	1.410	1.351	194,355
2024-12-11	1.350	1.390	1.350	1.375	1.317	115,718
2024-12-10	1.350	1.390	1.345	1.345	1.288	346,237
2024-12-09	1.355	1.368	1.325	1.340	1.284	399,048
2024-12-06	1.360	1.390	1.350	1.370	1.312	386,467
2024-12-05	1.390	1.400	1.360	1.365	1.308	450,802
2024-12-04	1.425	1.435	1.400	1.400	1.341	116,674
2024-12-03	1.440	1.465	1.400	1.420	1.360	537,848
2024-12-02	1.490	1.508	1.400	1.435	1.375	373,074
2024-11-29	1.550	1.550	1.515	1.520	1.456	194,795
2024-11-28	1.505	1.550	1.505	1.550	1.485	171,880
2024-11-27	1.520	1.560	1.500	1.510	1.447	297,293

← NewerPage 8 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.