Advertisement
Advertisement
U.S. markets open in 4 hours 16 minutes
S&P Futures
4,333.25 +18.50 (+0.43%) Dow Futures
33,982.00 +107.00 (+0.32%) Nasdaq Futures
14,779.50 +64.50 (+0.44%) Russell 2000 Futures
1,787.20 +9.30 (+0.52%) Crude Oil
91.45 +1.06 (+1.17%) Gold
1,914.30 -5.50 (-0.29%)
Duratec Limited (DUR.AX)
ASX - ASX Delayed Price. Currency in AUD
Follow
At close: 04:10PM AEST
Advertisement
Advertisement
Time Period:
Sep 27, 2022 - Sep 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 27, 2023 | 1.2850 | 1.3250 | 1.2500 | 1.3100 | 1.3100 | 281,830 |
| Sep 26, 2023 | 1.3150 | 1.3400 | 1.2850 | 1.2850 | 1.2850 | 347,478 |
| Sep 25, 2023 | 1.2450 | 1.3300 | 1.2400 | 1.3000 | 1.3000 | 856,343 |
| Sep 22, 2023 | 1.2150 | 1.2850 | 1.1950 | 1.2500 | 1.2500 | 304,265 |
| Sep 21, 2023 | 1.2400 | 1.2400 | 1.1900 | 1.2150 | 1.2150 | 238,133 |
| Sep 20, 2023 | 1.2250 | 1.2500 | 1.1850 | 1.2250 | 1.2250 | 359,234 |
| Sep 19, 2023 | 1.1600 | 1.2300 | 1.1400 | 1.2100 | 1.2100 | 927,603 |
| Sep 18, 2023 | 1.1400 | 1.1500 | 1.0650 | 1.1500 | 1.1500 | 1,911,509 |
| Sep 15, 2023 | 1.1950 | 1.2500 | 1.1800 | 1.2000 | 1.2000 | 364,475 |
| Sep 15, 2023 | 0.03 Dividend | |||||
| Sep 14, 2023 | 1.1700 | 1.2750 | 1.1500 | 1.2500 | 1.2200 | 1,085,100 |
| Sep 13, 2023 | 1.2500 | 1.2500 | 1.2000 | 1.2300 | 1.2005 | 951,895 |
| Sep 12, 2023 | 1.2400 | 1.2600 | 1.1450 | 1.2600 | 1.2298 | 1,234,441 |
| Sep 11, 2023 | 1.3200 | 1.3200 | 1.1900 | 1.2550 | 1.2249 | 1,016,247 |
| Sep 08, 2023 | 1.3900 | 1.4200 | 1.3150 | 1.3350 | 1.3030 | 879,522 |
| Sep 07, 2023 | 1.4250 | 1.4400 | 1.4100 | 1.4150 | 1.3810 | 91,525 |
| Sep 06, 2023 | 1.4350 | 1.4400 | 1.3700 | 1.4100 | 1.3762 | 274,307 |
| Sep 05, 2023 | 1.4650 | 1.4800 | 1.4200 | 1.4250 | 1.3908 | 435,104 |
| Sep 04, 2023 | 1.4450 | 1.4650 | 1.4200 | 1.4500 | 1.4152 | 424,386 |
| Sep 01, 2023 | 1.4200 | 1.4600 | 1.4000 | 1.4350 | 1.4006 | 631,613 |
| Aug 31, 2023 | 1.3750 | 1.4100 | 1.3650 | 1.4000 | 1.3664 | 405,465 |
| Aug 30, 2023 | 1.3400 | 1.3750 | 1.3350 | 1.3700 | 1.3371 | 176,343 |
| Aug 29, 2023 | 1.3750 | 1.3800 | 1.3200 | 1.3400 | 1.3078 | 269,446 |
| Aug 28, 2023 | 1.3600 | 1.3900 | 1.3100 | 1.3550 | 1.3225 | 646,164 |
| Aug 25, 2023 | 1.3400 | 1.3550 | 1.1700 | 1.3500 | 1.3176 | 1,713,104 |
| Aug 24, 2023 | 1.2900 | 1.3400 | 1.2750 | 1.3100 | 1.2786 | 404,461 |
| Aug 23, 2023 | 1.2900 | 1.2950 | 1.2700 | 1.2750 | 1.2444 | 250,210 |
| Aug 22, 2023 | 1.2800 | 1.2950 | 1.2700 | 1.2900 | 1.2590 | 152,426 |
| Aug 21, 2023 | 1.2800 | 1.3000 | 1.2650 | 1.2800 | 1.2493 | 122,974 |
| Aug 18, 2023 | 1.3200 | 1.3200 | 1.2900 | 1.3000 | 1.2688 | 128,949 |
| Aug 17, 2023 | 1.2900 | 1.3550 | 1.2800 | 1.3200 | 1.2883 | 458,646 |
| Aug 16, 2023 | 1.2550 | 1.3400 | 1.2500 | 1.3400 | 1.3078 | 707,544 |
| Aug 15, 2023 | 1.2700 | 1.2850 | 1.2000 | 1.2700 | 1.2395 | 353,461 |
| Aug 14, 2023 | 1.3400 | 1.3400 | 1.2450 | 1.2750 | 1.2444 | 470,777 |
| Aug 11, 2023 | 1.3650 | 1.4100 | 1.3300 | 1.3500 | 1.3176 | 1,006,487 |
| Aug 10, 2023 | 1.2350 | 1.3000 | 1.2250 | 1.3000 | 1.2688 | 707,945 |
| Aug 09, 2023 | 1.2300 | 1.2400 | 1.2050 | 1.2300 | 1.2005 | 161,779 |
| Aug 08, 2023 | 1.2200 | 1.2400 | 1.2050 | 1.2200 | 1.1907 | 364,003 |
| Aug 07, 2023 | 1.1800 | 1.2300 | 1.1800 | 1.2200 | 1.1907 | 787,765 |
| Aug 04, 2023 | 1.1400 | 1.2050 | 1.1300 | 1.2050 | 1.1761 | 419,194 |
| Aug 03, 2023 | 1.1800 | 1.1800 | 1.1300 | 1.1500 | 1.1224 | 523,449 |
| Aug 02, 2023 | 1.1700 | 1.1800 | 1.1500 | 1.1800 | 1.1517 | 287,203 |
| Aug 01, 2023 | 1.1850 | 1.2000 | 1.1600 | 1.1700 | 1.1419 | 187,988 |
| Jul 31, 2023 | 1.2050 | 1.2050 | 1.1650 | 1.1750 | 1.1468 | 320,294 |
| Jul 28, 2023 | 1.1850 | 1.1850 | 1.1550 | 1.1800 | 1.1517 | 366,824 |
| Jul 27, 2023 | 1.2350 | 1.2400 | 1.1650 | 1.1800 | 1.1517 | 501,704 |
| Jul 26, 2023 | 1.2500 | 1.2650 | 1.2250 | 1.2250 | 1.1956 | 384,259 |
| Jul 25, 2023 | 1.2450 | 1.2500 | 1.2250 | 1.2400 | 1.2102 | 541,515 |
| Jul 24, 2023 | 1.2050 | 1.2400 | 1.1950 | 1.2400 | 1.2102 | 418,824 |
| Jul 21, 2023 | 1.2450 | 1.2450 | 1.2050 | 1.2050 | 1.1761 | 253,303 |
| Jul 20, 2023 | 1.2550 | 1.2550 | 1.2250 | 1.2250 | 1.1956 | 518,796 |
| Jul 19, 2023 | 1.2000 | 1.2550 | 1.2000 | 1.2550 | 1.2249 | 1,487,230 |
| Jul 18, 2023 | 1.2050 | 1.2200 | 1.1850 | 1.1900 | 1.1614 | 870,699 |
| Jul 17, 2023 | 1.1900 | 1.2250 | 1.1850 | 1.2050 | 1.1761 | 608,038 |
| Jul 14, 2023 | 1.1800 | 1.1850 | 1.1500 | 1.1850 | 1.1566 | 304,311 |
| Jul 13, 2023 | 1.2000 | 1.2000 | 1.1700 | 1.1800 | 1.1517 | 216,569 |
| Jul 12, 2023 | 1.1800 | 1.2100 | 1.1800 | 1.2000 | 1.1712 | 2,321,461 |
| Jul 11, 2023 | 1.2100 | 1.2250 | 1.1700 | 1.1800 | 1.1517 | 300,084 |
| Jul 10, 2023 | 1.2250 | 1.2350 | 1.1950 | 1.2100 | 1.1810 | 838,823 |
| Jul 07, 2023 | 1.2000 | 1.2450 | 1.1800 | 1.2100 | 1.1810 | 509,737 |
| Jul 06, 2023 | 1.1700 | 1.2350 | 1.1550 | 1.2050 | 1.1761 | 2,444,915 |
| Jul 05, 2023 | 1.1900 | 1.1950 | 1.1700 | 1.1800 | 1.1517 | 239,166 |
| Jul 04, 2023 | 1.1450 | 1.2050 | 1.1450 | 1.1850 | 1.1566 | 695,104 |
| Jul 03, 2023 | 1.1300 | 1.1450 | 1.1300 | 1.1400 | 1.1126 | 298,775 |
| Jun 30, 2023 | 1.1700 | 1.1800 | 1.1100 | 1.1300 | 1.1029 | 315,375 |
| Jun 29, 2023 | 1.1350 | 1.1900 | 1.1300 | 1.1700 | 1.1419 | 223,726 |
| Jun 28, 2023 | 1.1200 | 1.1300 | 1.1000 | 1.1300 | 1.1029 | 459,557 |
| Jun 27, 2023 | 1.1400 | 1.1450 | 1.0850 | 1.1200 | 1.0931 | 321,307 |
| Jun 26, 2023 | 1.1300 | 1.1350 | 1.1150 | 1.1350 | 1.1078 | 144,783 |
| Jun 23, 2023 | 1.1500 | 1.1600 | 1.1000 | 1.1300 | 1.1029 | 298,955 |
| Jun 22, 2023 | 1.1450 | 1.1600 | 1.0750 | 1.1500 | 1.1224 | 731,443 |
| Jun 21, 2023 | 1.2000 | 1.2000 | 1.1400 | 1.1400 | 1.1126 | 454,379 |
| Jun 20, 2023 | 1.1950 | 1.2200 | 1.1750 | 1.2000 | 1.1712 | 690,230 |
| Jun 19, 2023 | 1.1500 | 1.1850 | 1.1450 | 1.1850 | 1.1566 | 493,313 |
| Jun 16, 2023 | 1.1450 | 1.1500 | 1.1250 | 1.1500 | 1.1224 | 752,568 |
| Jun 15, 2023 | 1.1700 | 1.1700 | 1.1350 | 1.1500 | 1.1224 | 319,951 |
| Jun 14, 2023 | 1.1850 | 1.1950 | 1.1500 | 1.1650 | 1.1370 | 281,948 |
| Jun 13, 2023 | 1.1600 | 1.1850 | 1.1300 | 1.1850 | 1.1566 | 529,619 |
| Jun 09, 2023 | 1.1600 | 1.1600 | 1.1000 | 1.1600 | 1.1322 | 312,976 |
| Jun 08, 2023 | 1.1500 | 1.1850 | 1.1350 | 1.1600 | 1.1322 | 480,526 |
| Jun 07, 2023 | 1.0850 | 1.1700 | 1.0800 | 1.1500 | 1.1224 | 769,819 |
| Jun 06, 2023 | 1.0350 | 1.0750 | 1.0150 | 1.0650 | 1.0394 | 265,262 |
| Jun 05, 2023 | 1.0600 | 1.0750 | 1.0300 | 1.0350 | 1.0102 | 236,795 |
| Jun 02, 2023 | 1.0600 | 1.0650 | 1.0400 | 1.0500 | 1.0248 | 289,022 |
| Jun 01, 2023 | 1.0850 | 1.0850 | 1.0400 | 1.0500 | 1.0248 | 242,497 |
| May 31, 2023 | 1.1200 | 1.1200 | 1.0650 | 1.0850 | 1.0590 | 341,028 |
| May 30, 2023 | 1.1200 | 1.1200 | 1.0750 | 1.1200 | 1.0931 | 477,287 |
| May 29, 2023 | 1.0850 | 1.1150 | 1.0850 | 1.1100 | 1.0834 | 570,457 |
| May 26, 2023 | 1.0500 | 1.0700 | 1.0400 | 1.0700 | 1.0443 | 129,147 |
| May 25, 2023 | 1.0650 | 1.0700 | 1.0350 | 1.0500 | 1.0248 | 657,004 |
| May 24, 2023 | 1.0200 | 1.1200 | 1.0000 | 1.0650 | 1.0394 | 866,312 |
| May 23, 2023 | 0.9550 | 1.0000 | 0.9550 | 1.0000 | 0.9760 | 548,299 |
| May 22, 2023 | 0.9350 | 0.9600 | 0.9350 | 0.9350 | 0.9126 | 107,472 |
| May 19, 2023 | 0.9300 | 0.9300 | 0.9100 | 0.9300 | 0.9077 | 223,791 |
| May 18, 2023 | 0.9250 | 0.9600 | 0.9200 | 0.9300 | 0.9077 | 173,905 |
| May 17, 2023 | 0.9300 | 0.9650 | 0.9000 | 0.9150 | 0.8930 | 164,322 |
| May 16, 2023 | 0.9600 | 0.9650 | 0.9250 | 0.9350 | 0.9126 | 179,937 |
| May 15, 2023 | 0.9650 | 0.9700 | 0.9450 | 0.9500 | 0.9272 | 68,594 |
| May 12, 2023 | 0.9800 | 0.9800 | 0.9450 | 0.9450 | 0.9223 | 349,064 |
| May 11, 2023 | 0.9400 | 0.9800 | 0.9400 | 0.9800 | 0.9565 | 345,670 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
