ASX:DTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.73	18.85	18.56	18.71	18.71	-0.80%	11,657
Mar 26, 2026	18.73	18.99	18.73	18.86	18.86	1.02%	47,278
Mar 25, 2026	18.52	18.71	18.52	18.67	18.67	0.38%	21,406
Mar 24, 2026	18.55	18.71	18.52	18.60	18.60	0.11%	27,075
Mar 23, 2026	18.65	18.75	18.51	18.58	18.58	-2.62%	33,934
Mar 20, 2026	19.25	19.29	18.97	19.08	19.08	-0.93%	22,364
Mar 19, 2026	19.35	19.50	19.25	19.26	19.26	-0.57%	19,586
Mar 18, 2026	19.45	19.50	19.36	19.37	19.37	-0.05%	11,345
Mar 17, 2026	19.50	19.50	19.30	19.38	19.38	-0.62%	16,963
Mar 16, 2026	19.50	19.90	19.40	19.50	19.50	0.88%	30,579
Mar 13, 2026	19.25	19.45	19.20	19.33	19.33	2.06%	33,882
Mar 12, 2026	19.00	19.03	18.74	18.94	18.94	-0.94%	21,813
Mar 11, 2026	19.49	19.49	19.10	19.12	19.12	-2.60%	59,038
Mar 10, 2026	19.88	19.90	19.53	19.63	19.63	0.67%	35,123
Mar 9, 2026	19.79	19.95	19.48	19.50	19.50	0.52%	30,994
Mar 6, 2026	19.45	19.49	19.20	19.40	19.40	-1.62%	43,925
Mar 5, 2026	19.44	19.72	19.44	19.72	19.72	2.39%	36,040
Mar 4, 2026	19.66	19.69	19.23	19.26	19.26	-0.72%	35,483
Mar 3, 2026	19.80	19.80	19.40	19.40	19.40	-0.56%	45,381
Mar 2, 2026	20.01	20.02	19.10	19.51	19.51	2.79%	101,889
Feb 27, 2026	18.66	18.98	18.63	18.98	18.98	1.77%	13,696
Feb 26, 2026	18.74	18.74	18.56	18.65	18.65	-1.64%	28,503
Feb 25, 2026	18.97	19.20	18.88	18.96	18.96	-0.05%	29,120
Feb 24, 2026	19.05	19.08	18.91	18.97	18.97	-0.47%	14,154
Feb 23, 2026	19.38	19.38	19.00	19.06	19.06	-2.41%	28,422
Feb 20, 2026	19.32	19.53	19.20	19.53	19.53	3.50%	35,909
Feb 19, 2026	18.79	19.02	18.73	18.87	18.87	3.57%	25,298
Feb 18, 2026	18.32	18.49	18.20	18.22	18.22	-0.44%	24,581
Feb 17, 2026	18.58	18.64	18.23	18.30	18.30	0.55%	11,859
Feb 16, 2026	18.20	18.30	18.11	18.20	18.20	2.02%	32,211
Feb 13, 2026	18.10	18.20	17.84	17.84	17.84	-1.49%	41,300
Feb 12, 2026	18.08	18.11	17.87	18.11	18.11	-1.74%	34,984
Feb 11, 2026	18.65	18.66	18.39	18.43	18.43	-1.71%	19,872
Feb 10, 2026	18.81	19.02	18.66	18.75	18.75	0.27%	34,149
Feb 9, 2026	18.49	18.75	18.49	18.70	18.70	2.13%	14,666
Feb 6, 2026	18.50	18.50	18.13	18.31	18.31	-1.88%	55,945
Feb 5, 2026	18.77	19.00	18.61	18.66	18.66	-4.65%	39,228
Feb 4, 2026	19.50	19.63	19.42	19.57	19.57	1.40%	52,664
Feb 3, 2026	19.20	19.50	19.20	19.30	19.30	1.05%	39,401
Feb 2, 2026	19.41	19.57	19.10	19.10	19.10	-1.85%	28,094
Jan 30, 2026	19.40	19.65	19.40	19.46	19.46	-0.71%	54,045
Jan 29, 2026	19.77	19.99	19.52	19.60	19.60	-2.00%	59,199
Jan 28, 2026	19.85	20.01	19.69	20.00	20.00	1.06%	50,166
Jan 27, 2026	19.84	19.84	19.50	19.79	19.79	-0.30%	73,574
Jan 23, 2026	20.12	20.13	19.74	19.85	19.85	-2.46%	84,275
Jan 22, 2026	20.60	20.76	20.25	20.35	20.35	-1.64%	56,323
Jan 21, 2026	20.57	20.71	20.50	20.69	20.69	-0.53%	44,234
Jan 20, 2026	21.05	21.19	20.80	20.80	20.80	-0.76%	55,774
Jan 19, 2026	21.00	21.50	20.81	20.96	20.96	1.16%	106,817
Jan 16, 2026	20.85	20.91	20.70	20.72	20.72	-0.67%	52,626