Duketon Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.260	0.260	0.260	0.260	0.260	0
2022-07-19	0.260	0.260	0.260	0.260	0.260	0
2022-07-18	0.265	0.265	0.260	0.260	0.260	20,048
2022-07-15	0.260	0.260	0.260	0.260	0.260	0
2022-07-14	0.260	0.260	0.260	0.260	0.260	0
2022-07-13	0.260	0.260	0.260	0.260	0.260	421
2022-07-12	0.260	0.260	0.260	0.260	0.260	0
2022-07-11	0.270	0.270	0.260	0.260	0.260	50,554
2022-07-08	0.270	0.270	0.270	0.270	0.270	0
2022-07-07	0.270	0.270	0.270	0.270	0.270	0
2022-07-06	0.270	0.270	0.270	0.270	0.270	0
2022-07-05	0.270	0.270	0.270	0.270	0.270	0
2022-07-04	0.270	0.270	0.270	0.270	0.270	0
2022-07-01	0.270	0.270	0.270	0.270	0.270	30,000
2022-06-30	0.250	0.250	0.230	0.250	0.250	21,070
2022-06-29	0.250	0.250	0.250	0.250	0.250	40,000
2022-06-28	0.235	0.235	0.235	0.235	0.235	0
2022-06-27	0.250	0.250	0.235	0.235	0.235	50,000
2022-06-24	0.235	0.240	0.235	0.240	0.240	13,053
2022-06-23	0.250	0.250	0.230	0.235	0.235	72,364
2022-06-22	0.250	0.250	0.250	0.250	0.250	41,225
2022-06-21	0.260	0.260	0.250	0.250	0.250	35,353
2022-06-20	0.290	0.290	0.260	0.260	0.260	53,236
2022-06-17	0.290	0.290	0.290	0.290	0.290	0
2022-06-16	0.290	0.290	0.290	0.290	0.290	51,108
2022-06-15	0.260	0.260	0.260	0.260	0.260	17,733
2022-06-14	0.280	0.280	0.250	0.260	0.260	75,433
2022-06-10	0.320	0.320	0.285	0.285	0.285	52,813
2022-06-09	0.335	0.335	0.320	0.325	0.325	143,164
2022-06-08	0.335	0.335	0.335	0.335	0.335	0
2022-06-07	0.335	0.335	0.335	0.335	0.335	0
2022-06-06	0.330	0.335	0.330	0.335	0.335	13,359
2022-06-03	0.335	0.335	0.330	0.330	0.330	20,756
2022-06-02	0.330	0.330	0.330	0.330	0.330	38,706
2022-06-01	0.330	0.330	0.330	0.330	0.330	10,063
2022-05-31	0.330	0.340	0.330	0.340	0.340	21,875
2022-05-30	0.365	0.365	0.330	0.330	0.330	14,793
2022-05-27	0.355	0.355	0.320	0.320	0.320	8,514
2022-05-26	0.320	0.320	0.320	0.320	0.320	0
2022-05-25	0.320	0.320	0.310	0.320	0.320	140,579
2022-05-24	0.360	0.360	0.315	0.315	0.315	63,519
2022-05-23	0.350	0.350	0.350	0.350	0.350	0
2022-05-20	0.350	0.350	0.350	0.350	0.350	20,515
2022-05-19	0.335	0.335	0.335	0.335	0.335	0
2022-05-18	0.335	0.335	0.335	0.335	0.335	0
2022-05-17	0.335	0.335	0.335	0.335	0.335	0
2022-05-16	0.360	0.360	0.330	0.335	0.335	61,027
2022-05-13	0.365	0.365	0.360	0.360	0.360	17,966
2022-05-12	0.385	0.400	0.360	0.360	0.360	114,885
2022-05-11	0.385	0.385	0.375	0.375	0.375	71,304
2022-05-10	0.400	0.400	0.400	0.400	0.400	0
2022-05-09	0.420	0.420	0.375	0.400	0.400	41,380
2022-05-06	0.420	0.420	0.420	0.420	0.420	3,000
2022-05-05	0.420	0.420	0.420	0.420	0.420	21,000
2022-05-04	0.400	0.400	0.400	0.400	0.400	5,841
2022-05-03	0.410	0.410	0.410	0.410	0.410	3,808
2022-05-02	0.420	0.420	0.420	0.420	0.420	10,844
2022-04-29	0.420	0.430	0.420	0.430	0.430	79,692
2022-04-28	0.440	0.445	0.420	0.420	0.420	11,804
2022-04-27	0.450	0.450	0.450	0.450	0.450	0

← NewerPage 19 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.