Duratec Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 1.510 | 1.525 | 1.495 | 1.525 | 1.461 | 110,140 |
| 2024-11-25 | 1.515 | 1.545 | 1.490 | 1.525 | 1.461 | 280,278 |
| 2024-11-22 | 1.500 | 1.520 | 1.465 | 1.505 | 1.442 | 730,811 |
| 2024-11-21 | 1.495 | 1.505 | 1.460 | 1.500 | 1.437 | 335,365 |
| 2024-11-20 | 1.535 | 1.550 | 1.465 | 1.520 | 1.456 | 320,682 |
| 2024-11-19 | 1.580 | 1.580 | 1.545 | 1.545 | 1.480 | 188,510 |
| 2024-11-18 | 1.520 | 1.580 | 1.520 | 1.565 | 1.499 | 193,884 |
| 2024-11-15 | 1.565 | 1.570 | 1.520 | 1.535 | 1.470 | 141,387 |
| 2024-11-14 | 1.540 | 1.570 | 1.540 | 1.560 | 1.494 | 52,089 |
| 2024-11-13 | 1.570 | 1.590 | 1.535 | 1.545 | 1.480 | 112,474 |
| 2024-11-12 | 1.585 | 1.600 | 1.565 | 1.585 | 1.518 | 235,050 |
| 2024-11-11 | 1.585 | 1.600 | 1.570 | 1.600 | 1.533 | 206,412 |
| 2024-11-08 | 1.570 | 1.603 | 1.565 | 1.570 | 1.504 | 148,690 |
| 2024-11-07 | 1.585 | 1.590 | 1.535 | 1.555 | 1.490 | 640,338 |
| 2024-11-06 | 1.640 | 1.645 | 1.590 | 1.590 | 1.523 | 257,161 |
| 2024-11-05 | 1.590 | 1.625 | 1.580 | 1.610 | 1.542 | 190,277 |
| 2024-11-04 | 1.615 | 1.625 | 1.565 | 1.605 | 1.538 | 152,373 |
| 2024-11-01 | 1.640 | 1.650 | 1.605 | 1.630 | 1.561 | 189,165 |
| 2024-10-31 | 1.650 | 1.650 | 1.625 | 1.650 | 1.581 | 96,477 |
| 2024-10-30 | 1.660 | 1.675 | 1.630 | 1.640 | 1.571 | 328,420 |
| 2024-10-29 | 1.620 | 1.655 | 1.620 | 1.655 | 1.585 | 536,128 |
| 2024-10-28 | 1.630 | 1.640 | 1.605 | 1.630 | 1.561 | 644,199 |
| 2024-10-25 | 1.645 | 1.645 | 1.625 | 1.630 | 1.561 | 92,582 |
| 2024-10-24 | 1.600 | 1.655 | 1.590 | 1.645 | 1.576 | 471,036 |
| 2024-10-23 | 1.560 | 1.615 | 1.540 | 1.595 | 1.528 | 524,099 |
| 2024-10-22 | 1.660 | 1.660 | 1.605 | 1.605 | 1.538 | 164,055 |
| 2024-10-21 | 1.635 | 1.700 | 1.635 | 1.675 | 1.605 | 451,483 |
| 2024-10-18 | 1.645 | 1.670 | 1.620 | 1.640 | 1.571 | 365,997 |
| 2024-10-17 | 1.635 | 1.635 | 1.575 | 1.600 | 1.533 | 361,594 |
| 2024-10-16 | 1.620 | 1.635 | 1.580 | 1.605 | 1.538 | 218,517 |
| 2024-10-15 | 1.675 | 1.675 | 1.595 | 1.640 | 1.571 | 306,078 |
| 2024-10-14 | 1.595 | 1.680 | 1.595 | 1.670 | 1.600 | 502,027 |
| 2024-10-11 | 1.475 | 1.620 | 1.475 | 1.590 | 1.523 | 703,367 |
| 2024-10-10 | 1.505 | 1.513 | 1.460 | 1.485 | 1.423 | 494,481 |
| 2024-10-09 | 1.445 | 1.525 | 1.445 | 1.505 | 1.442 | 1,270,094 |
| 2024-10-08 | 1.415 | 1.450 | 1.410 | 1.450 | 1.389 | 641,118 |
| 2024-10-07 | 1.395 | 1.435 | 1.395 | 1.415 | 1.356 | 148,448 |
| 2024-10-04 | 1.385 | 1.400 | 1.385 | 1.395 | 1.336 | 156,453 |
| 2024-10-03 | 1.370 | 1.400 | 1.365 | 1.395 | 1.336 | 336,564 |
| 2024-10-02 | 1.370 | 1.370 | 1.355 | 1.370 | 1.312 | 39,782 |
| 2024-10-01 | 1.415 | 1.415 | 1.355 | 1.370 | 1.312 | 125,877 |
| 2024-09-30 | 1.400 | 1.420 | 1.375 | 1.420 | 1.360 | 321,699 |
| 2024-09-27 | 1.430 | 1.450 | 1.390 | 1.405 | 1.346 | 455,261 |
| 2024-09-26 | 1.420 | 1.470 | 1.420 | 1.470 | 1.408 | 601,618 |
| 2024-09-25 | 1.410 | 1.430 | 1.410 | 1.420 | 1.360 | 346,000 |
| 2024-09-24 | 1.415 | 1.445 | 1.400 | 1.420 | 1.360 | 370,841 |
| 2024-09-23 | 1.400 | 1.415 | 1.390 | 1.415 | 1.356 | 132,419 |
| 2024-09-20 | 1.400 | 1.425 | 1.385 | 1.400 | 1.341 | 171,133 |
| 2024-09-19 | 1.380 | 1.415 | 1.375 | 1.385 | 1.327 | 279,357 |
| 2024-09-18 | 1.415 | 1.425 | 1.390 | 1.400 | 1.341 | 196,703 |
| 2024-09-17 | 1.410 | 1.420 | 1.385 | 1.415 | 1.356 | 232,148 |
| 2024-09-16 | 1.445 | 1.445 | 1.413 | 1.420 | 1.336 | 328,353 |
| 2024-09-13 | 1.395 | 1.450 | 1.395 | 1.425 | 1.341 | 527,947 |
| 2024-09-12 | 1.400 | 1.430 | 1.390 | 1.400 | 1.318 | 445,267 |
| 2024-09-11 | 1.405 | 1.450 | 1.380 | 1.400 | 1.318 | 1,184,823 |
| 2024-09-10 | 1.310 | 1.400 | 1.295 | 1.400 | 1.318 | 1,401,194 |
| 2024-09-09 | 1.305 | 1.305 | 1.250 | 1.250 | 1.176 | 249,859 |
| 2024-09-06 | 1.285 | 1.330 | 1.280 | 1.300 | 1.223 | 700,740 |
| 2024-09-05 | 1.270 | 1.290 | 1.270 | 1.290 | 1.214 | 181,377 |
| 2024-09-04 | 1.290 | 1.300 | 1.255 | 1.260 | 1.186 | 103,291 |
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.