Duketon Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.370	0.370	0.360	0.360	0.360	250,000
2023-01-09	0.390	0.390	0.375	0.375	0.375	10,600
2023-01-06	0.370	0.370	0.370	0.370	0.370	0
2023-01-05	0.370	0.370	0.370	0.370	0.370	0
2023-01-04	0.400	0.400	0.370	0.370	0.370	124,285
2023-01-03	0.410	0.410	0.410	0.410	0.410	0
2022-12-30	0.410	0.410	0.410	0.410	0.410	2,444
2022-12-29	0.410	0.410	0.410	0.410	0.410	0
2022-12-28	0.410	0.410	0.410	0.410	0.410	0
2022-12-23	0.400	0.410	0.400	0.410	0.410	75,576
2022-12-22	0.385	0.400	0.385	0.400	0.400	3,601
2022-12-21	0.385	0.385	0.385	0.385	0.385	16,000
2022-12-20	0.380	0.380	0.380	0.380	0.380	0
2022-12-19	0.370	0.380	0.370	0.380	0.380	71,834
2022-12-16	0.380	0.380	0.370	0.370	0.370	203,190
2022-12-15	0.400	0.400	0.385	0.385	0.385	19,600
2022-12-14	0.385	0.405	0.380	0.405	0.405	81,058
2022-12-13	0.410	0.410	0.385	0.385	0.385	70,025
2022-12-12	0.390	0.410	0.390	0.410	0.410	100,000
2022-12-09	0.375	0.385	0.375	0.385	0.385	106,132
2022-12-08	0.365	0.365	0.365	0.365	0.365	80,000
2022-12-07	0.365	0.365	0.365	0.365	0.365	0
2022-12-06	0.365	0.365	0.365	0.365	0.365	1,450
2022-12-05	0.385	0.395	0.380	0.395	0.395	29,408
2022-12-02	0.380	0.410	0.380	0.390	0.390	138,660
2022-12-01	0.350	0.350	0.350	0.350	0.350	2,120,693
2022-11-30	0.350	0.350	0.350	0.350	0.350	0
2022-11-29	0.350	0.350	0.350	0.350	0.350	1,278,365
2022-11-28	0.350	0.350	0.350	0.350	0.350	0
2022-11-25	0.350	0.350	0.350	0.350	0.350	65,634
2022-11-24	0.360	0.360	0.350	0.350	0.350	81,255
2022-11-23	0.330	0.400	0.330	0.380	0.380	658,776
2022-11-22	0.310	0.310	0.310	0.310	0.310	0
2022-11-21	0.330	0.330	0.310	0.310	0.310	9,708
2022-11-18	0.330	0.330	0.330	0.330	0.330	27,003
2022-11-17	0.310	0.310	0.310	0.310	0.310	0
2022-11-16	0.310	0.310	0.310	0.310	0.310	4,925
2022-11-15	0.325	0.325	0.325	0.325	0.325	0
2022-11-14	0.310	0.325	0.310	0.325	0.325	12,143
2022-11-11	0.330	0.330	0.330	0.330	0.330	0
2022-11-10	0.330	0.330	0.330	0.330	0.330	20,000
2022-11-09	0.340	0.340	0.315	0.330	0.330	6,817
2022-11-08	0.355	0.355	0.355	0.355	0.355	0
2022-11-07	0.355	0.355	0.355	0.355	0.355	1
2022-11-04	0.345	0.345	0.345	0.345	0.345	21,838
2022-11-03	0.315	0.315	0.315	0.315	0.315	0
2022-11-02	0.280	0.315	0.280	0.315	0.315	128,313
2022-11-01	0.275	0.275	0.275	0.275	0.275	61,929
2022-10-31	0.260	0.275	0.260	0.275	0.275	187,714
2022-10-28	0.250	0.250	0.250	0.250	0.250	0
2022-10-27	0.250	0.250	0.250	0.250	0.250	17,241
2022-10-26	0.250	0.250	0.250	0.250	0.250	3,700
2022-10-25	0.250	0.250	0.250	0.250	0.250	4,088
2022-10-24	0.250	0.250	0.250	0.250	0.250	79,107
2022-10-21	0.255	0.255	0.255	0.255	0.255	0
2022-10-20	0.255	0.255	0.255	0.255	0.255	5,000
2022-10-19	0.255	0.255	0.255	0.255	0.255	4,566
2022-10-18	0.250	0.250	0.250	0.250	0.250	0
2022-10-17	0.250	0.250	0.250	0.250	0.250	400
2022-10-14	0.250	0.250	0.250	0.250	0.250	0

← NewerPage 17 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.