ASX:DTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	15.60	15.98	15.60	15.98	15.98	2.30%	30,411
Jul 27, 2026	15.65	15.72	15.55	15.62	15.62	-0.51%	16,085
Jul 24, 2026	15.64	15.86	15.60	15.70	15.70	3.49%	52,353
Jul 23, 2026	15.10	15.33	15.07	15.17	15.17	0.80%	5,080
Jul 22, 2026	15.00	15.11	14.95	15.05	15.05	0.60%	7,508
Jul 21, 2026	15.31	15.31	14.89	14.96	14.96	0.67%	7,208
Jul 20, 2026	14.95	15.00	14.86	14.86	14.86	0.34%	13,759
Jul 17, 2026	14.95	15.10	14.81	14.81	14.81	-1.46%	13,870
Jul 16, 2026	15.00	15.20	15.00	15.03	15.03	0.20%	16,925
Jul 15, 2026	15.12	15.13	15.00	15.00	15.00	-0.07%	14,416
Jul 14, 2026	15.13	15.28	15.01	15.01	15.01	-0.53%	21,005
Jul 13, 2026	15.41	15.57	15.09	15.09	15.09	-2.33%	40,275
Jul 10, 2026	15.68	15.68	15.40	15.45	15.45	-0.45%	6,140
Jul 9, 2026	15.93	16.10	15.52	15.52	15.52	-3.30%	30,875
Jul 8, 2026	16.14	16.14	15.97	16.05	16.05	-0.56%	15,825
Jul 7, 2026	16.17	16.19	16.14	16.14	16.14	1.32%	4,871
Jul 6, 2026	16.15	16.19	15.93	15.93	15.93	-1.30%	25,246
Jul 3, 2026	15.93	16.23	15.93	16.14	16.14	3.53%	10,911
Jul 2, 2026	15.58	15.92	15.25	15.59	15.59	3.19%	22,691
Jul 1, 2026	15.40	15.69	15.40	15.58	15.11	1.96%	24,849
Jun 30, 2026	15.00	15.46	15.00	15.28	14.82	1.87%	24,905
Jun 29, 2026	15.06	15.36	14.81	15.00	14.55	-	29,922
Jun 26, 2026	15.15	15.21	15.00	15.00	14.55	-1.19%	29,986
Jun 25, 2026	15.40	15.40	15.17	15.18	14.72	-2.88%	32,880
Jun 24, 2026	15.65	15.79	15.55	15.63	15.16	3.51%	33,785
Jun 23, 2026	15.55	15.56	15.10	15.10	14.64	-4.61%	32,900
Jun 22, 2026	15.82	15.95	15.80	15.83	15.35	0.70%	15,202
Jun 19, 2026	15.90	15.90	15.69	15.72	15.24	-2.78%	45,764
Jun 18, 2026	16.17	16.48	16.17	16.17	15.68	0.06%	24,438
Jun 17, 2026	16.16	16.60	16.16	16.16	15.67	-0.49%	37,128
Jun 16, 2026	16.00	16.24	15.92	16.24	15.75	0.19%	39,831
Jun 15, 2026	16.60	16.60	16.21	16.21	15.72	-1.22%	62,111
Jun 12, 2026	16.25	16.61	16.25	16.41	15.91	2.63%	38,335
Jun 11, 2026	16.07	16.12	15.92	15.99	15.51	-0.68%	26,690
Jun 10, 2026	16.07	16.20	16.07	16.10	15.61	0.19%	21,046
Jun 9, 2026	16.10	16.15	15.98	16.07	15.58	-0.80%	18,890
Jun 5, 2026	16.10	16.20	16.06	16.20	15.71	1.50%	22,405
Jun 4, 2026	16.00	16.03	15.82	15.96	15.48	-1.48%	22,332
Jun 3, 2026	16.12	16.24	16.06	16.20	15.71	-0.43%	28,807
Jun 2, 2026	16.90	16.90	15.95	16.27	15.78	-2.87%	69,764
Jun 1, 2026	17.01	17.01	16.75	16.75	16.24	-1.24%	16,509
May 29, 2026	16.65	17.06	16.65	16.96	16.45	3.16%	49,460
May 28, 2026	16.50	16.58	16.35	16.44	15.94	-0.96%	19,608
May 27, 2026	16.68	16.75	16.50	16.60	16.10	-	8,030
May 26, 2026	16.47	16.62	16.36	16.60	16.10	0.79%	46,746
May 25, 2026	16.25	16.50	16.24	16.47	15.97	0.86%	43,331
May 22, 2026	16.25	16.35	16.11	16.33	15.84	0.49%	24,152
May 21, 2026	16.10	16.28	16.10	16.25	15.76	0.93%	9,934
May 20, 2026	15.89	16.18	15.87	16.10	15.61	0.50%	28,385
May 19, 2026	15.76	16.06	15.66	16.02	15.54	1.65%	37,168