Duketon Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.370	0.375	0.365	0.370	0.370	57,734
2022-01-25	0.430	0.430	0.380	0.380	0.380	279,233
2022-01-24	0.425	0.450	0.410	0.410	0.410	405,587
2022-01-21	0.455	0.473	0.405	0.420	0.420	132,816
2022-01-20	0.390	0.440	0.390	0.430	0.430	598,933
2022-01-19	0.380	0.390	0.370	0.380	0.380	53,555
2022-01-18	0.400	0.400	0.395	0.400	0.400	136,250
2022-01-17	0.370	0.400	0.370	0.400	0.400	587,876
2022-01-14	0.365	0.365	0.365	0.365	0.365	25,608
2022-01-13	0.370	0.370	0.360	0.360	0.360	204,184
2022-01-12	0.345	0.380	0.340	0.360	0.360	399,272
2022-01-11	0.340	0.340	0.340	0.340	0.340	5,000
2022-01-10	0.340	0.340	0.340	0.340	0.340	50,000
2022-01-07	0.350	0.350	0.340	0.340	0.340	57,252
2022-01-06	0.345	0.370	0.340	0.345	0.345	267,780
2022-01-05	0.360	0.360	0.340	0.340	0.340	18,241
2022-01-04	0.370	0.370	0.350	0.360	0.360	137,124
2021-12-31	0.370	0.370	0.370	0.370	0.370	1,620
2021-12-30	0.380	0.380	0.380	0.380	0.380	0
2021-12-29	0.380	0.380	0.380	0.380	0.380	0
2021-12-24	0.380	0.380	0.380	0.380	0.380	0
2021-12-23	0.380	0.380	0.380	0.380	0.380	3,000
2021-12-22	0.360	0.380	0.360	0.380	0.380	132,604
2021-12-21	0.360	0.370	0.355	0.355	0.355	102,461
2021-12-20	0.380	0.380	0.380	0.380	0.380	3,810
2021-12-17	0.370	0.385	0.370	0.380	0.380	178,190
2021-12-16	0.350	0.375	0.350	0.370	0.370	347,061
2021-12-15	0.330	0.330	0.330	0.330	0.330	0
2021-12-14	0.330	0.350	0.325	0.330	0.330	305,681
2021-12-13	0.335	0.335	0.335	0.335	0.335	4,010
2021-12-10	0.325	0.345	0.325	0.345	0.345	5,918
2021-12-09	0.360	0.360	0.360	0.360	0.360	100,000
2021-12-08	0.315	0.380	0.315	0.360	0.360	348,747
2021-12-07	0.335	0.335	0.335	0.335	0.335	115,830
2021-12-06	0.315	0.345	0.315	0.335	0.335	233,098
2021-12-03	0.335	0.335	0.330	0.330	0.330	26,725
2021-12-02	0.340	0.340	0.320	0.335	0.335	67,121
2021-12-01	0.335	0.340	0.335	0.340	0.340	46,931
2021-11-30	0.345	0.345	0.335	0.335	0.335	33,800
2021-11-29	0.340	0.340	0.330	0.335	0.335	156,729
2021-11-26	0.390	0.390	0.335	0.335	0.335	607,825
2021-11-25	0.370	0.385	0.370	0.385	0.385	84,194
2021-11-24	0.395	0.395	0.370	0.370	0.370	277,697
2021-11-23	0.400	0.400	0.400	0.400	0.400	70,838
2021-11-22	0.375	0.390	0.370	0.390	0.390	229,347
2021-11-19	0.385	0.385	0.385	0.385	0.385	0
2021-11-18	0.390	0.390	0.380	0.385	0.385	65,069
2021-11-17	0.400	0.400	0.400	0.400	0.400	5,000
2021-11-16	0.385	0.410	0.375	0.400	0.400	227,548
2021-11-15	0.415	0.420	0.390	0.390	0.390	44,286
2021-11-12	0.395	0.425	0.395	0.415	0.415	113,513
2021-11-11	0.395	0.400	0.385	0.395	0.395	208,391
2021-11-10	0.380	0.390	0.380	0.380	0.380	70,813
2021-11-09	0.380	0.380	0.375	0.380	0.380	66,901
2021-11-08	0.390	0.390	0.370	0.375	0.375	153,993
2021-11-05	0.365	0.395	0.350	0.395	0.395	331,863
2021-11-04	0.400	0.400	0.360	0.365	0.365	570,378
2021-11-03	0.400	0.415	0.395	0.395	0.395	115,975
2021-11-02	0.410	0.410	0.395	0.395	0.395	243,401
2021-11-01	0.410	0.410	0.395	0.395	0.395	191,899

← NewerPage 21 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.