DUG Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.590	0.590	0.590	0.590	0.590	2,538
2022-04-21	0.585	0.595	0.570	0.595	0.595	57,101
2022-04-20	0.565	0.585	0.565	0.585	0.585	6,916
2022-04-19	0.590	0.590	0.565	0.570	0.570	78,834
2022-04-14	0.558	0.595	0.558	0.590	0.590	86,098
2022-04-13	0.530	0.570	0.520	0.565	0.565	50,442
2022-04-12	0.520	0.540	0.520	0.540	0.540	13,016
2022-04-11	0.510	0.545	0.510	0.545	0.545	7,850
2022-04-08	0.525	0.540	0.510	0.510	0.510	111,849
2022-04-07	0.545	0.550	0.545	0.550	0.550	3,380
2022-04-06	0.550	0.550	0.525	0.540	0.540	11,322
2022-04-05	0.530	0.545	0.525	0.545	0.545	13,500
2022-04-04	0.570	0.570	0.525	0.530	0.530	47,031
2022-04-01	0.530	0.560	0.530	0.560	0.560	12,401
2022-03-31	0.560	0.580	0.520	0.525	0.525	64,850
2022-03-30	0.560	0.580	0.550	0.550	0.550	73,493
2022-03-29	0.550	0.560	0.550	0.558	0.558	8,598
2022-03-28	0.510	0.565	0.510	0.565	0.565	61,522
2022-03-25	0.540	0.545	0.500	0.510	0.510	111,670
2022-03-24	0.540	0.555	0.540	0.540	0.540	29,802
2022-03-23	0.540	0.565	0.530	0.540	0.540	90,900
2022-03-22	0.545	0.545	0.540	0.540	0.540	76,922
2022-03-21	0.555	0.555	0.540	0.550	0.550	21,253
2022-03-18	0.555	0.555	0.555	0.555	0.555	32,058
2022-03-17	0.550	0.570	0.540	0.555	0.555	27,756
2022-03-16	0.560	0.560	0.540	0.560	0.560	32,990
2022-03-15	0.555	0.555	0.550	0.550	0.550	45,178
2022-03-14	0.550	0.560	0.550	0.555	0.555	15,789
2022-03-11	0.555	0.560	0.540	0.555	0.555	31,620
2022-03-10	0.555	0.555	0.550	0.550	0.550	18,162
2022-03-09	0.555	0.555	0.525	0.550	0.550	119,765
2022-03-08	0.555	0.560	0.545	0.555	0.555	67,682
2022-03-07	0.560	0.560	0.555	0.555	0.555	25,311
2022-03-04	0.600	0.600	0.550	0.555	0.555	53,181
2022-03-03	0.590	0.590	0.590	0.590	0.590	5,000
2022-03-02	0.570	0.600	0.570	0.590	0.590	36,135
2022-03-01	0.550	0.570	0.550	0.570	0.570	25,374
2022-02-28	0.555	0.560	0.545	0.550	0.550	82,776
2022-02-25	0.570	0.570	0.550	0.550	0.550	29,800
2022-02-24	0.570	0.570	0.550	0.560	0.560	18,131
2022-02-23	0.545	0.570	0.545	0.570	0.570	2,080,417
2022-02-22	0.575	0.575	0.530	0.550	0.550	90,131
2022-02-21	0.625	0.625	0.570	0.570	0.570	8,212
2022-02-18	0.570	0.608	0.570	0.600	0.600	16,897
2022-02-17	0.600	0.600	0.550	0.575	0.575	50,341
2022-02-16	0.630	0.630	0.600	0.600	0.600	108,703
2022-02-15	0.645	0.645	0.625	0.625	0.625	33,465
2022-02-14	0.650	0.670	0.650	0.650	0.650	47,585
2022-02-11	0.630	0.670	0.630	0.650	0.650	45,433
2022-02-10	0.620	0.630	0.620	0.630	0.630	13,177
2022-02-09	0.650	0.650	0.615	0.620	0.620	9,093
2022-02-08	0.625	0.640	0.605	0.640	0.640	126,856
2022-02-07	0.640	0.640	0.620	0.630	0.630	9,851
2022-02-04	0.660	0.660	0.630	0.650	0.650	41,578
2022-02-03	0.615	0.650	0.610	0.650	0.650	31,879
2022-02-02	0.615	0.650	0.615	0.625	0.625	132,244
2022-02-01	0.600	0.610	0.590	0.610	0.610	85,659
2022-01-31	0.600	0.630	0.580	0.580	0.580	125,140
2022-01-28	0.570	0.600	0.530	0.580	0.580	172,087
2022-01-27	0.570	0.615	0.540	0.555	0.555	233,720

← 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.