Duratec Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.100	2.100	1.970	2.000	2.000	284,012
2026-10-16	2.000	2.100	2.000	2.040	2.040	238,173
2026-10-15	2.100	2.110	1.975	1.975	1.975	1,418,372
2026-10-14	2.070	2.090	2.020	2.090	2.090	326,642
2026-10-13	2.200	2.200	2.070	2.070	2.070	144,694
2026-10-12	2.205	2.230	2.140	2.170	2.170	165,003
2026-10-09	2.170	2.210	2.140	2.200	2.200	745,329
2026-10-08	2.240	2.240	2.150	2.170	2.170	680,988
2026-10-07	2.250	2.280	2.200	2.240	2.240	196,754
2026-10-06	2.350	2.350	2.230	2.230	2.230	180,975
2026-10-05	2.300	2.365	2.280	2.330	2.330	236,278
2026-10-02	2.300	2.320	2.260	2.280	2.280	121,141
2026-10-01	2.330	2.360	2.290	2.290	2.290	165,730
2026-09-30	2.370	2.370	2.320	2.330	2.330	215,515
2026-09-29	2.350	2.415	2.340	2.370	2.370	385,896
2026-09-28	2.370	2.390	2.350	2.370	2.370	186,918
2026-09-25	2.380	2.400	2.310	2.370	2.370	187,381
2026-09-24	2.360	2.390	2.300	2.340	2.340	198,742
2026-09-23	2.220	2.400	2.210	2.370	2.370	1,183,489
2026-09-22	2.170	2.210	2.170	2.190	2.190	191,120
2026-09-21	2.150	2.200	2.130	2.130	2.130	90,475
2026-09-18	2.130	2.180	2.120	2.150	2.150	227,900
2026-09-17	2.140	2.140	2.110	2.140	2.140	120,362
2026-09-16	2.110	2.130	2.060	2.110	2.110	480,675
2026-09-15	2.160	2.200	2.110	2.110	2.110	360,694
2026-09-14	2.180	2.205	2.145	2.190	2.165	130,090
2026-09-11	2.150	2.200	2.140	2.180	2.155	159,234
2026-09-10	2.220	2.250	2.180	2.200	2.175	455,429
2026-09-09	2.220	2.265	2.200	2.250	2.224	135,898
2026-09-08	2.210	2.260	2.200	2.220	2.195	197,595
2026-09-07	2.220	2.320	2.220	2.270	2.244	219,557
2026-09-04	2.240	2.270	2.210	2.240	2.214	770,578
2026-09-03	2.120	2.300	2.100	2.260	2.234	1,175,819
2026-09-02	2.060	2.130	2.020	2.100	2.076	349,316
2026-09-01	2.150	2.160	2.060	2.080	2.056	1,135,989
2026-08-31	2.100	2.180	2.020	2.110	2.086	1,009,590
2026-08-28	2.190	2.200	2.050	2.050	2.027	655,700
2026-08-27	2.180	2.240	2.105	2.160	2.135	2,238,034
2026-08-26	2.010	2.200	1.925	2.180	2.155	2,765,492
2026-08-25	2.270	2.270	2.140	2.140	2.116	282,621
2026-08-24	2.300	2.310	2.240	2.280	2.254	144,466
2026-08-21	2.320	2.320	2.260	2.260	2.234	217,360
2026-08-20	2.250	2.360	2.200	2.320	2.294	242,081
2026-08-19	2.230	2.250	2.170	2.220	2.195	213,868
2026-08-18	2.190	2.260	2.180	2.230	2.205	275,514
2026-08-17	2.185	2.190	2.160	2.190	2.165	47,267
2026-08-14	2.165	2.200	2.125	2.160	2.135	84,482
2026-08-13	2.220	2.220	2.140	2.170	2.145	124,832
2026-08-12	2.210	2.250	2.200	2.200	2.175	189,295
2026-08-11	2.180	2.230	2.160	2.210	2.185	122,662
2026-08-10	2.220	2.220	2.160	2.180	2.155	102,074
2026-08-07	2.280	2.280	2.180	2.210	2.185	173,859
2026-08-06	2.200	2.290	2.180	2.290	2.264	224,243
2026-08-05	2.170	2.190	2.070	2.170	2.145	915,896
2026-08-04	2.200	2.200	2.115	2.170	2.145	336,930
2026-08-03	2.140	2.200	2.120	2.180	2.155	756,125
2026-07-31	2.080	2.170	2.060	2.120	2.096	431,197
2026-07-30	2.180	2.180	2.040	2.050	2.027	283,463
2026-07-29	2.270	2.270	2.170	2.180	2.155	419,669
2026-07-28	2.370	2.370	2.220	2.270	2.244	840,873

Page 1 of 5 · 254 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.