ASX - Delayed Quote AUD

Duratec Limited (DUR.AX)

1.4750
-0.1050
(-6.65%)
As of 10:29:40 AM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jun 12, 20251.57001.58501.47501.47501.475054,143
Jun 11, 20251.53001.60001.53001.58001.5800110,349
Jun 10, 20251.52501.56501.52001.54501.54501,243,525
Jun 6, 20251.52001.53001.51001.53001.5300100,465
Jun 5, 20251.47001.51501.46501.51001.5100324,747
Jun 4, 20251.48001.48001.46001.47501.475080,825
Jun 3, 20251.45501.53001.45501.47501.475083,651
Jun 2, 20251.54001.54001.47501.52001.5200613,959
May 30, 20251.49501.54501.47501.50501.5050344,459
May 29, 20251.47001.56001.47001.49001.4900285,518
May 28, 20251.43001.50001.43001.47001.47001,550,623
May 27, 20251.44501.48501.43001.43001.430090,093
May 26, 20251.45001.46001.43001.45001.4500499,271
May 23, 20251.40001.52001.38751.47001.47002,665,564
May 22, 20251.55001.57001.54501.55501.555067,779
May 21, 20251.58001.59001.55001.55501.5550117,040
May 20, 20251.61501.61501.55501.57001.570055,216
May 19, 20251.52001.57001.51501.57001.5700106,335
May 16, 20251.50001.54001.49501.52501.525085,123
May 15, 20251.48001.51251.48001.50001.5000986,007
May 14, 20251.52001.53501.46501.49501.4950180,309
May 13, 20251.61001.62001.47001.50501.5050899,384
May 12, 20251.58501.60501.55001.57501.5750493,885
May 9, 20251.60501.61001.58001.58501.585065,639
May 8, 20251.59501.62501.58501.60001.6000509,968
May 7, 20251.65501.65501.55501.55501.5550455,512
May 6, 20251.63001.67001.58001.65001.6500619,839
May 5, 20251.64001.69751.62001.64001.6400185,641
May 2, 20251.65001.70501.62001.65001.6500145,891
May 1, 20251.72001.73001.66501.70501.7050231,161
Apr 30, 20251.69001.72001.65001.71501.7150224,620
Apr 29, 20251.65001.69001.63501.68001.6800347,382
Apr 28, 20251.66501.66501.60001.63501.6350203,758
Apr 24, 20251.65001.67001.64001.65001.6500119,465
Apr 23, 20251.64501.71001.62001.63001.6300442,567
Apr 22, 20251.64001.65001.61501.61501.615076,689
Apr 17, 20251.66501.66501.63001.66001.660026,480
Apr 16, 20251.66501.67001.63001.65001.6500254,065
Apr 15, 20251.60001.68501.60001.68501.6850105,373
Apr 14, 20251.60001.65501.59501.61501.6150572,144
Apr 11, 20251.66501.66501.59001.66501.6650236,075
Apr 10, 20251.61001.70501.61001.67001.6700693,136
Apr 9, 20251.54001.55501.51001.55001.5500545,022
Apr 8, 20251.48001.60501.48001.56501.5650787,115
Apr 7, 20251.42501.47501.38501.47501.4750628,171
Apr 4, 20251.66001.66001.52251.56001.5600247,623
Apr 3, 20251.70001.70501.65001.65001.6500157,444
Apr 2, 20251.65501.73001.65001.73001.730083,607
Apr 1, 20251.68501.69001.65001.69001.6900151,496
Mar 31, 20251.67501.70501.66001.68501.6850339,599
Mar 28, 20251.67501.71001.67501.69001.6900245,849
Mar 27, 20251.72001.73001.67501.67501.6750199,105
Mar 26, 20251.75001.75001.67001.74501.7450715,262
Mar 25, 20251.72001.78001.71001.76001.7600417,252
Mar 24, 20251.61501.71501.61501.71001.7100339,018
Mar 21, 20251.64001.66501.62001.64001.6400123,057
Mar 20, 20251.65501.68001.62251.64001.6400223,585
Mar 19, 20251.60001.65501.59001.65001.6500286,388
Mar 18, 20251.64001.65501.61001.61001.6100377,471
Mar 17, 20251.54001.64501.53501.64001.6400322,128
Mar 14, 20251.53501.55001.52001.53501.5350178,476
Mar 13, 2025 0.0175 Dividend
Mar 13, 20251.58001.58001.51001.53001.5300498,424
Mar 12, 20251.52001.55251.49501.53501.5175322,544
Mar 11, 20251.49001.54001.48001.52001.5027616,407
Mar 10, 20251.52001.58501.52001.55001.5323348,366
Mar 7, 20251.52001.57501.52001.54001.5224277,466
Mar 6, 20251.52001.59001.52001.56001.54221,115,452
Mar 5, 20251.56001.57501.52001.52001.5027175,413
Mar 4, 20251.57001.58001.52001.57501.5570235,712
Mar 3, 20251.64001.64001.57501.58001.562032,769
Feb 28, 20251.59501.62001.57001.60001.5818159,501
Feb 27, 20251.62001.63501.56001.63001.6114497,344
Feb 26, 20251.69001.69001.65001.67001.651085,318
Feb 25, 20251.70001.70001.66001.69501.6757147,376
Feb 24, 20251.74001.74001.69501.70001.6806221,781
Feb 21, 20251.73001.73501.69751.71001.6905429,634
Feb 20, 20251.72001.76001.65001.71001.69051,455,943
Feb 19, 20251.75001.76001.73501.76001.739980,610
Feb 18, 20251.72501.76001.72001.74001.7202119,837
Feb 17, 20251.73501.75001.72501.74001.7202331,799
Feb 14, 20251.73001.76001.72501.74001.7202718,194
Feb 13, 20251.70001.77001.68001.76501.7449768,500
Feb 12, 20251.71001.71001.69001.70001.6806731,179
Feb 11, 20251.69001.71501.68501.71501.6954200,693
Feb 10, 20251.66501.72501.66001.70001.6806511,668
Feb 7, 20251.64001.69001.63751.67501.6559231,167
Feb 6, 20251.61001.66501.61001.65001.6312220,445
Feb 5, 20251.61001.66001.60001.63001.6114582,955
Feb 4, 20251.58501.64001.58501.61001.5916201,442
Feb 3, 20251.52501.57001.52501.56501.5472316,799
Jan 31, 20251.52001.55001.50501.53001.5126211,925
Jan 30, 20251.47001.51501.47001.50501.4878207,693
Jan 29, 20251.49001.50501.47501.50001.4829275,368
Jan 28, 20251.46501.50001.45501.49501.4780401,393
Jan 24, 20251.50501.52001.45501.49501.4780237,471
Jan 23, 20251.52001.53001.50001.50001.4829132,260
Jan 22, 20251.56001.56501.53001.55501.5373144,222
Jan 21, 20251.59001.60001.53501.56001.5422184,217
Jan 20, 20251.60001.60001.55501.58001.5620157,253
Jan 17, 20251.58001.62501.53001.60501.5867373,982
Jan 16, 20251.49001.55001.49001.53001.5126387,164
Jan 15, 20251.50001.56001.50001.54001.5224367,761
Jan 14, 20251.46501.50001.44001.50001.4829213,629
Jan 13, 20251.45001.49001.43001.47001.4532216,917
Jan 10, 20251.37001.40501.36751.39001.374289,806
Jan 9, 20251.40001.40501.37501.37501.359335,658
Jan 8, 20251.40001.43001.36001.36001.3445123,257
Jan 7, 20251.46001.46001.40501.41001.393937,268
Jan 6, 20251.47001.48001.40501.40501.389099,328
Jan 3, 20251.52001.52001.47001.47001.453238,163
Jan 2, 20251.50001.56501.50001.52001.5027168,058
Dec 31, 20241.50001.52001.48501.50001.482945,543
Dec 30, 20241.48001.49501.47001.47001.453236,271
Dec 27, 20241.50001.50501.47501.48501.4681169,865
Dec 24, 20241.53001.53001.49501.50001.4829100,623
Dec 23, 20241.55001.56501.52501.53001.5126245,975
Dec 20, 20241.55001.56501.50001.51001.4928178,999
Dec 19, 20241.50001.55001.47001.55001.5323411,676
Dec 18, 20241.45001.49001.43001.49001.4730301,902
Dec 17, 20241.43501.47501.43501.45001.4335135,689
Dec 16, 20241.43501.47501.43001.45001.4335270,812
Dec 13, 20241.40001.44501.39001.43501.4186212,612
Dec 12, 20241.35501.41001.35001.41001.3939194,355
Dec 11, 20241.35001.39001.35001.37501.3593115,718
Dec 10, 20241.35001.39001.34501.34501.3297346,237
Dec 9, 20241.35501.36751.32501.34001.3247399,048
Dec 6, 20241.36001.39001.35001.37001.3544386,467
Dec 5, 20241.39001.40001.36001.36501.3494450,802
Dec 4, 20241.42501.43501.40001.40001.3840116,674
Dec 3, 20241.44001.46501.40001.42001.4038537,848
Dec 2, 20241.49001.50751.40001.43501.4186373,074
Nov 29, 20241.55001.55001.51501.52001.5027194,795
Nov 28, 20241.50501.55001.50501.55001.5323171,880
Nov 27, 20241.52001.56001.50001.51001.4928297,293
Nov 26, 20241.51001.52501.49501.52501.5076110,140
Nov 25, 20241.51501.54501.49001.52501.5076280,278
Nov 22, 20241.50001.52001.46501.50501.4878730,811
Nov 21, 20241.49501.50501.46001.50001.4829335,365
Nov 20, 20241.53501.55001.46501.52001.5027320,682
Nov 19, 20241.58001.58001.54501.54501.5274188,510
Nov 18, 20241.52001.58001.52001.56501.5472193,884
Nov 15, 20241.56501.57001.52001.53501.5175141,387
Nov 14, 20241.54001.57001.54001.56001.542252,089
Nov 13, 20241.57001.59001.53501.54501.5274112,474
Nov 12, 20241.58501.60001.56501.58501.5669235,050
Nov 11, 20241.58501.60001.57001.60001.5818206,412
Nov 8, 20241.57001.60251.56501.57001.5521148,690
Nov 7, 20241.58501.59001.53501.55501.5373640,338
Nov 6, 20241.64001.64501.59001.59001.5719257,161
Nov 5, 20241.59001.62501.58001.61001.5916190,277
Nov 4, 20241.61501.62501.56501.60501.5867152,373
Nov 1, 20241.64001.65001.60501.63001.6114189,165
Oct 31, 20241.65001.65001.62501.65001.631296,477
Oct 30, 20241.66001.67501.63001.64001.6213328,420
Oct 29, 20241.62001.65501.62001.65501.6361536,128
Oct 28, 20241.63001.64001.60501.63001.6114644,199
Oct 25, 20241.64501.64501.62501.63001.611492,582
Oct 24, 20241.60001.65501.59001.64501.6262471,036
Oct 23, 20241.56001.61501.54001.59501.5768524,099
Oct 22, 20241.66001.66001.60501.60501.5867164,055
Oct 21, 20241.63501.70001.63501.67501.6559451,483
Oct 18, 20241.64501.67001.62001.64001.6213365,997
Oct 17, 20241.63501.63501.57501.60001.5818361,594
Oct 16, 20241.62001.63501.58001.60501.5867218,517
Oct 15, 20241.67501.67501.59501.64001.6213306,078
Oct 14, 20241.59501.68001.59501.67001.6510502,027
Oct 11, 20241.47501.62001.47501.59001.5719703,367
Oct 10, 20241.50501.51251.46001.48501.4681494,481
Oct 9, 20241.44501.52501.44501.50501.48781,270,094
Oct 8, 20241.41501.45001.41001.45001.4335641,118
Oct 7, 20241.39501.43501.39501.41501.3989148,448
Oct 4, 20241.38501.40001.38501.39501.3791156,453
Oct 3, 20241.37001.40001.36501.39501.3791336,564
Oct 2, 20241.37001.37001.35501.37001.354439,782
Oct 1, 20241.41501.41501.35501.37001.3544125,877
Sep 30, 20241.40001.42001.37501.42001.4038321,699
Sep 27, 20241.43001.45001.39001.40501.3890455,261
Sep 26, 20241.42001.47001.42001.47001.4532601,618
Sep 25, 20241.41001.43001.41001.42001.4038346,000
Sep 24, 20241.41501.44501.40001.42001.4038370,841
Sep 23, 20241.40001.41501.39001.41501.3989132,419
Sep 20, 20241.40001.42501.38501.40001.3840171,133
Sep 19, 20241.38001.41501.37501.38501.3692279,357
Sep 18, 20241.41501.42501.39001.40001.3840196,703
Sep 17, 2024 0.025 Dividend
Sep 17, 20241.41001.42001.38501.41501.3989232,148
Sep 16, 20241.44501.44501.41251.42001.3791328,353
Sep 13, 20241.39501.45001.39501.42501.3840527,947
Sep 12, 20241.40001.43001.39001.40001.3597445,267
Sep 11, 20241.40501.45001.38001.40001.35971,184,823
Sep 10, 20241.31001.40001.29501.40001.35971,401,194
Sep 9, 20241.30501.30501.25001.25001.2140249,859
Sep 6, 20241.28501.33001.28001.30001.2626700,740
Sep 5, 20241.27001.29001.27001.29001.2528181,377
Sep 4, 20241.29001.30001.25501.26001.2237103,291
Sep 3, 20241.32001.32001.29501.30001.2626465,798
Sep 2, 20241.28001.33001.27501.30001.2626718,002
Aug 30, 20241.25501.28501.24501.27501.2383489,468
Aug 29, 20241.28501.30001.22501.24001.2043732,889
Aug 28, 20241.17001.32501.11501.30001.26261,793,523
Aug 27, 20241.22501.22501.18751.20001.1654278,627
Aug 26, 20241.26001.26001.22001.22501.189789,266
Aug 23, 20241.20001.26001.19501.25001.2140947,106
Aug 22, 20241.28001.28001.20501.20501.1703261,064
Aug 21, 20241.30001.30001.25501.28001.2431369,990
Aug 20, 20241.31501.32001.28501.30001.2626355,941
Aug 19, 20241.30001.31501.30001.31501.2771242,013
Aug 16, 20241.28001.30001.26501.30001.2626303,280
Aug 15, 20241.30001.33001.26001.28001.2431562,537
Aug 14, 20241.29501.31001.28501.29001.2528687,153
Aug 13, 20241.29501.30501.28001.29001.2528375,089
Aug 12, 20241.25001.31001.25001.30001.2626358,488
Aug 9, 20241.26001.27501.23501.23501.199461,797
Aug 8, 20241.25001.27001.24501.26501.2286218,379
Aug 7, 20241.25001.29001.25001.25001.2140220,494
Aug 6, 20241.21001.29001.21001.27001.2334482,752
Aug 5, 20241.27501.29501.20001.20001.1654793,566
Aug 2, 20241.27001.30501.27001.29501.2577631,720
Aug 1, 20241.30001.35001.29501.30001.2626415,311
Jul 31, 20241.27001.29501.26501.29501.2577125,671
Jul 30, 20241.25501.27001.24001.26501.2286183,276
Jul 29, 20241.28001.30001.25001.26501.2286412,634
Jul 26, 20241.28001.28001.25001.26501.2286563,940
Jul 25, 20241.27501.29001.25501.28001.2431304,370
Jul 24, 20241.28001.30001.26501.30001.2626334,617
Jul 23, 20241.27501.29501.26501.29001.2528227,969
Jul 22, 20241.22001.27001.22001.26001.2237194,209
Jul 19, 20241.24001.25001.20751.23001.1946323,486
Jul 18, 20241.22501.25501.21751.23501.1994269,651
Jul 17, 20241.20501.23501.20001.21001.1751474,596
Jul 16, 20241.18501.23501.18001.20001.1654876,075
Jul 15, 20241.18001.19501.17501.18001.1460778,019
Jul 12, 20241.21501.23501.17001.18001.1460525,108
Jul 11, 20241.20001.23001.20001.20501.1703360,007
Jul 10, 20241.20501.20501.17001.20001.1654171,532
Jul 9, 20241.20001.22001.19501.20501.1703951,517
Jul 8, 20241.19001.21001.16001.21001.1751364,420
Jul 5, 20241.19001.23001.19001.20501.1703346,756
Jul 4, 20241.19001.19501.16001.19001.1557267,928
Jul 3, 20241.24501.24501.18001.19501.1606326,446
Jul 2, 20241.27501.27501.18501.22001.1849474,684
Jul 1, 20241.25001.28001.22001.27501.2383616,180
Jun 28, 20241.23001.24501.21001.23001.1946501,550
Jun 27, 20241.17001.23001.14501.21501.1800610,531
Jun 26, 20241.14501.17501.14501.15001.1169477,677
Jun 25, 20241.12501.15501.12001.14501.1120283,117
Jun 24, 20241.10001.13001.10001.12501.0926284,035
Jun 21, 20241.12501.12501.09501.11001.07801,168,079
Jun 20, 20241.09001.13001.08501.12001.0877214,159
Jun 19, 20241.09501.10501.08501.08501.0537296,007
Jun 18, 20241.10001.11001.10001.10501.0732292,205
Jun 17, 20241.12001.12001.08501.10501.0732439,612
Jun 14, 20241.08501.11501.05501.11501.0829587,728
Jun 13, 20241.14001.14501.09001.09501.0635502,908
Jun 12, 20241.13501.13501.11001.12001.0877415,998

Related Tickers

VYS.AX Vysarn Limited
0.4350
0.00%
 
TEA.AX Tasmea Limited
2.9900
+1.36%
 
GNP.AX GenusPlus Group Ltd
3.4800
+0.58%
 
LYL.AX Lycopodium Limited
10.54
0.00%
 
VMG.AX VDM Group Limited
0.0010
0.00%
 
T9Q.F PT Total Bangun Persada Tbk
0.0280
0.00%
 
WSI.AX WestStar Industrial Limited
0.0630
0.00%
 
EVZ.AX EVZ Limited
0.1550
0.00%
 
SOP.AX Synertec Corporation Limited
0.0300
0.00%
 
VBC.AX Verbrec Limited
0.0710
-1.39%