ASX:DTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	20.75	21.48	20.54	20.86	20.86	1.71%	42,977
Jan 14, 2026	20.66	20.82	20.51	20.51	20.51	-0.73%	106,777
Jan 13, 2026	20.21	20.69	20.21	20.66	20.66	2.38%	67,767
Jan 12, 2026	20.50	20.50	20.00	20.18	20.18	1.41%	66,154
Jan 9, 2026	19.74	19.95	19.48	19.90	19.90	0.56%	46,948
Jan 8, 2026	19.33	19.80	19.14	19.79	19.79	5.04%	66,893
Jan 7, 2026	18.85	19.02	18.76	18.84	18.84	-0.05%	36,043
Jan 6, 2026	18.25	18.85	18.25	18.85	18.85	4.20%	39,110
Jan 5, 2026	18.00	18.70	17.78	18.09	18.09	3.79%	21,972
Jan 2, 2026	17.42	17.50	17.40	17.43	17.43	-0.46%	17,201
Dec 31, 2025	17.45	17.57	17.41	17.51	17.51	0.63%	8,568
Dec 30, 2025	17.51	17.76	17.40	17.40	17.38	-0.68%	15,771
Dec 29, 2025	17.70	17.71	17.37	17.52	17.50	-0.51%	37,905
Dec 24, 2025	17.76	17.81	17.61	17.61	17.59	-	8,408
Dec 23, 2025	17.75	17.99	17.61	17.61	17.59	0.23%	22,851
Dec 22, 2025	18.00	18.00	17.52	17.57	17.55	1.91%	23,937
Dec 19, 2025	17.05	17.27	17.05	17.24	17.22	1.29%	34,340
Dec 18, 2025	17.12	17.12	17.01	17.02	17.01	-1.16%	18,588
Dec 17, 2025	17.19	17.40	17.08	17.22	17.20	0.06%	19,184
Dec 16, 2025	17.47	17.47	17.21	17.21	17.19	-1.38%	13,507