DUG Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.500	0.500	0.500	0.500	0.500	4
2022-10-11	0.500	0.500	0.500	0.500	0.500	0
2022-10-10	0.500	0.500	0.500	0.500	0.500	3,314
2022-10-07	0.520	0.520	0.475	0.500	0.500	12,545
2022-10-06	0.520	0.520	0.520	0.520	0.520	0
2022-10-05	0.500	0.520	0.500	0.520	0.520	17,000
2022-10-04	0.490	0.520	0.480	0.520	0.520	77,846
2022-10-03	0.520	0.520	0.520	0.520	0.520	0
2022-09-30	0.510	0.520	0.510	0.520	0.520	8,663
2022-09-29	0.540	0.550	0.495	0.510	0.510	82,371
2022-09-28	0.555	0.555	0.550	0.550	0.550	12,200
2022-09-27	0.525	0.525	0.525	0.525	0.525	4,285
2022-09-26	0.530	0.540	0.520	0.525	0.525	41,065
2022-09-23	0.550	0.550	0.540	0.540	0.540	13,854
2022-09-21	0.540	0.570	0.540	0.545	0.545	23,479
2022-09-20	0.500	0.540	0.500	0.540	0.540	9,572
2022-09-19	0.500	0.530	0.500	0.530	0.530	35,339
2022-09-16	0.530	0.530	0.530	0.530	0.530	0
2022-09-15	0.530	0.530	0.530	0.530	0.530	245
2022-09-14	0.530	0.530	0.530	0.530	0.530	1,000
2022-09-13	0.520	0.520	0.520	0.520	0.520	1,000
2022-09-12	0.530	0.530	0.530	0.530	0.530	0
2022-09-09	0.500	0.530	0.490	0.530	0.530	63,263
2022-09-08	0.520	0.525	0.515	0.525	0.525	3,655
2022-09-07	0.520	0.520	0.520	0.520	0.520	0
2022-09-06	0.525	0.525	0.520	0.520	0.520	34,062
2022-09-05	0.525	0.535	0.495	0.530	0.530	59,050
2022-09-02	0.550	0.560	0.530	0.530	0.530	66,520
2022-09-01	0.530	0.545	0.510	0.545	0.545	29,958
2022-08-31	0.505	0.540	0.505	0.540	0.540	9,967
2022-08-30	0.490	0.500	0.490	0.500	0.500	7,186
2022-08-29	0.490	0.490	0.480	0.480	0.480	89,583
2022-08-26	0.530	0.545	0.500	0.500	0.500	42,175
2022-08-25	0.550	0.555	0.550	0.550	0.550	71,866
2022-08-24	0.550	0.560	0.550	0.550	0.550	126,941
2022-08-23	0.555	0.575	0.543	0.550	0.550	682,430
2022-08-22	0.550	0.550	0.550	0.550	0.550	350
2022-08-19	0.555	0.555	0.550	0.550	0.550	29,436
2022-08-18	0.580	0.580	0.575	0.580	0.580	19,637
2022-08-17	0.580	0.580	0.550	0.550	0.550	47,705
2022-08-16	0.620	0.620	0.590	0.590	0.590	74,880
2022-08-15	0.635	0.635	0.630	0.630	0.630	7,521
2022-08-12	0.600	0.640	0.600	0.605	0.605	38,006
2022-08-11	0.600	0.600	0.565	0.590	0.590	152,751
2022-08-10	0.540	0.600	0.540	0.600	0.600	67,491
2022-08-09	0.510	0.535	0.505	0.530	0.530	16,000
2022-08-08	0.495	0.510	0.490	0.505	0.505	81,766
2022-08-05	0.485	0.500	0.460	0.480	0.480	43,435
2022-08-04	0.460	0.480	0.460	0.480	0.480	13,618
2022-08-03	0.430	0.430	0.430	0.430	0.430	3,621
2022-08-02	0.430	0.430	0.400	0.400	0.400	122,725
2022-08-01	0.425	0.440	0.420	0.420	0.420	6,273
2022-07-29	0.430	0.430	0.405	0.415	0.415	43,961
2022-07-28	0.440	0.445	0.440	0.440	0.440	64,028
2022-07-27	0.430	0.430	0.430	0.430	0.430	158
2022-07-26	0.440	0.440	0.430	0.430	0.430	10,946
2022-07-25	0.430	0.440	0.430	0.440	0.440	8,534
2022-07-22	0.440	0.440	0.440	0.440	0.440	0
2022-07-21	0.455	0.455	0.420	0.440	0.440	18,731
2022-07-20	0.425	0.445	0.425	0.445	0.445	27,475

← NewerPage 18 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.