Duketon Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.460	0.460	0.450	0.450	0.450	120,477
2022-04-22	0.470	0.470	0.460	0.460	0.460	45,379
2022-04-21	0.475	0.475	0.475	0.475	0.475	0
2022-04-20	0.475	0.475	0.475	0.475	0.475	0
2022-04-19	0.475	0.475	0.475	0.475	0.475	54,649
2022-04-14	0.480	0.480	0.480	0.480	0.480	0
2022-04-13	0.470	0.480	0.470	0.480	0.480	59,241
2022-04-12	0.480	0.490	0.470	0.470	0.470	136,220
2022-04-11	0.465	0.465	0.460	0.465	0.465	108,000
2022-04-08	0.470	0.470	0.470	0.470	0.470	50,000
2022-04-07	0.470	0.470	0.470	0.470	0.470	3,350
2022-04-06	0.470	0.480	0.470	0.475	0.475	7,723
2022-04-05	0.475	0.505	0.475	0.505	0.505	72,000
2022-04-04	0.515	0.515	0.495	0.495	0.495	4,741
2022-04-01	0.515	0.515	0.495	0.495	0.495	27,980
2022-03-31	0.475	0.490	0.475	0.490	0.490	293,286
2022-03-30	0.500	0.505	0.475	0.475	0.475	80,945
2022-03-29	0.480	0.480	0.480	0.480	0.480	0
2022-03-28	0.525	0.525	0.480	0.480	0.480	14,831
2022-03-25	0.500	0.505	0.500	0.500	0.500	55,178
2022-03-24	0.485	0.500	0.485	0.500	0.500	24,838
2022-03-23	0.495	0.500	0.490	0.490	0.490	72,235
2022-03-22	0.535	0.535	0.490	0.490	0.490	154,759
2022-03-21	0.550	0.550	0.525	0.535	0.535	100,141
2022-03-18	0.480	0.590	0.480	0.555	0.555	228,298
2022-03-17	0.480	0.490	0.480	0.490	0.490	75,174
2022-03-16	0.475	0.480	0.475	0.480	0.480	20,432
2022-03-15	0.480	0.490	0.480	0.490	0.490	28,883
2022-03-14	0.490	0.490	0.485	0.490	0.490	58,304
2022-03-11	0.490	0.490	0.480	0.480	0.480	47,333
2022-03-10	0.510	0.535	0.490	0.490	0.490	316,038
2022-03-09	0.510	0.510	0.500	0.500	0.500	93,800
2022-03-08	0.525	0.530	0.500	0.505	0.505	227,037
2022-03-07	0.480	0.500	0.480	0.500	0.500	327,553
2022-03-04	0.470	0.485	0.460	0.480	0.480	490,507
2022-03-03	0.440	0.470	0.440	0.470	0.470	161,657
2022-03-02	0.430	0.450	0.410	0.450	0.450	302,796
2022-03-01	0.405	0.430	0.405	0.425	0.425	256,239
2022-02-28	0.400	0.400	0.390	0.400	0.400	75,544
2022-02-25	0.400	0.405	0.390	0.400	0.400	141,542
2022-02-24	0.430	0.430	0.370	0.380	0.380	121,637
2022-02-23	0.445	0.450	0.430	0.430	0.430	103,737
2022-02-22	0.450	0.450	0.400	0.410	0.410	249,042
2022-02-21	0.435	0.450	0.410	0.450	0.450	233,420
2022-02-18	0.450	0.455	0.430	0.430	0.430	30,398
2022-02-17	0.435	0.470	0.435	0.440	0.440	180,706
2022-02-16	0.445	0.460	0.435	0.435	0.435	141,923
2022-02-15	0.460	0.460	0.460	0.460	0.460	0
2022-02-14	0.495	0.495	0.460	0.460	0.460	107,213
2022-02-11	0.440	0.520	0.430	0.500	0.500	520,957
2022-02-10	0.410	0.450	0.395	0.440	0.440	523,334
2022-02-09	0.410	0.415	0.395	0.400	0.400	64,704
2022-02-08	0.400	0.420	0.395	0.410	0.410	261,739
2022-02-07	0.400	0.435	0.390	0.390	0.390	276,409
2022-02-04	0.405	0.405	0.395	0.395	0.395	42,652
2022-02-03	0.410	0.425	0.395	0.395	0.395	152,827
2022-02-02	0.420	0.420	0.410	0.420	0.420	1,008,125
2022-02-01	0.390	0.395	0.390	0.390	0.390	12,715
2022-01-31	0.420	0.420	0.410	0.410	0.410	131,909
2022-01-28	0.385	0.445	0.385	0.410	0.410	136,634

← NewerPage 20 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.