Duketon Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.270	0.290	0.270	0.290	0.290	3,170
2023-09-22	0.290	0.290	0.290	0.290	0.290	0
2023-09-21	0.290	0.290	0.290	0.290	0.290	0
2023-09-20	0.280	0.290	0.280	0.290	0.290	10,000
2023-09-19	0.270	0.270	0.270	0.270	0.270	0
2023-09-18	0.270	0.270	0.270	0.270	0.270	8,569
2023-09-15	0.270	0.270	0.270	0.270	0.270	0
2023-09-14	0.270	0.270	0.270	0.270	0.270	5,784
2023-09-13	0.280	0.280	0.260	0.260	0.260	168,249
2023-09-12	0.300	0.300	0.300	0.300	0.300	136,793
2023-09-11	0.300	0.300	0.300	0.300	0.300	30,000
2023-09-08	0.270	0.310	0.270	0.300	0.300	112,889
2023-09-07	0.270	0.270	0.270	0.270	0.270	0
2023-09-06	0.255	0.270	0.255	0.270	0.270	5,177
2023-09-05	0.285	0.285	0.285	0.285	0.285	0
2023-09-04	0.285	0.285	0.285	0.285	0.285	40,067
2023-09-01	0.285	0.285	0.285	0.285	0.285	0
2023-08-31	0.290	0.290	0.285	0.285	0.285	40,065
2023-08-30	0.300	0.300	0.300	0.300	0.300	0
2023-08-29	0.300	0.300	0.300	0.300	0.300	0
2023-08-28	0.300	0.300	0.300	0.300	0.300	0
2023-08-25	0.290	0.300	0.290	0.300	0.300	1,054
2023-08-24	0.290	0.290	0.290	0.290	0.290	0
2023-08-23	0.300	0.305	0.290	0.290	0.290	192,929
2023-08-22	0.305	0.305	0.305	0.305	0.305	0
2023-08-21	0.305	0.305	0.305	0.305	0.305	0
2023-08-18	0.305	0.305	0.305	0.305	0.305	691
2023-08-17	0.305	0.305	0.305	0.305	0.305	2,075
2023-08-16	0.300	0.300	0.300	0.300	0.300	0
2023-08-15	0.300	0.300	0.300	0.300	0.300	0
2023-08-14	0.300	0.300	0.300	0.300	0.300	0
2023-08-11	0.300	0.300	0.285	0.300	0.300	117,104
2023-08-10	0.300	0.310	0.300	0.300	0.300	39,243
2023-08-09	0.290	0.290	0.290	0.290	0.290	6,666
2023-08-08	0.260	0.280	0.260	0.280	0.280	12,005
2023-08-07	0.280	0.280	0.280	0.280	0.280	0
2023-08-04	0.280	0.280	0.280	0.280	0.280	70,000
2023-08-03	0.315	0.315	0.315	0.315	0.315	0
2023-08-02	0.315	0.315	0.315	0.315	0.315	0
2023-08-01	0.315	0.315	0.315	0.315	0.315	0
2023-07-31	0.315	0.315	0.310	0.315	0.315	38,705
2023-07-28	0.315	0.315	0.315	0.315	0.315	5,658
2023-07-27	0.315	0.315	0.315	0.315	0.315	17,241
2023-07-26	0.315	0.315	0.315	0.315	0.315	15,000
2023-07-25	0.320	0.320	0.305	0.310	0.310	179,899
2023-07-24	0.320	0.320	0.320	0.320	0.320	0
2023-07-21	0.320	0.320	0.320	0.320	0.320	0
2023-07-20	0.320	0.320	0.320	0.320	0.320	10,000
2023-07-19	0.310	0.310	0.310	0.310	0.310	0
2023-07-18	0.310	0.310	0.310	0.310	0.310	0
2023-07-17	0.310	0.310	0.310	0.310	0.310	35,000
2023-07-14	0.315	0.315	0.315	0.315	0.315	0
2023-07-13	0.350	0.350	0.315	0.315	0.315	11,828
2023-07-12	0.320	0.320	0.320	0.320	0.320	0
2023-07-11	0.340	0.340	0.315	0.320	0.320	50,636
2023-07-10	0.340	0.340	0.340	0.340	0.340	0
2023-07-07	0.340	0.340	0.340	0.340	0.340	10,000
2023-07-06	0.355	0.355	0.340	0.340	0.340	89,136
2023-07-05	0.355	0.355	0.355	0.355	0.355	376
2023-07-04	0.370	0.370	0.370	0.370	0.370	1,230

← NewerPage 14 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.