ASX:DTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	15.97	15.98	15.79	15.87	-	-0.87%	97,032
May 11, 2026	16.20	16.20	16.00	16.01	-	-2.26%	57,262
May 8, 2026	16.50	16.82	16.30	16.38	-	-1.74%	28,496
May 7, 2026	16.60	16.84	16.60	16.67	-	-	22,239
May 6, 2026	17.06	17.06	16.63	16.67	-	-2.69%	47,104
May 5, 2026	17.10	17.13	16.97	17.13	-	0.94%	20,690
May 4, 2026	17.02	17.02	16.80	16.97	-	-0.29%	20,259
May 1, 2026	16.98	17.07	16.84	17.02	-	2.04%	62,943
Apr 30, 2026	16.80	16.82	16.61	16.68	-	-0.48%	33,357
Apr 29, 2026	16.98	16.98	16.75	16.76	-	-0.59%	21,697
Apr 28, 2026	16.76	17.00	16.73	16.86	-	0.90%	26,103
Apr 27, 2026	17.35	17.35	16.71	16.71	-	-4.57%	67,116
Apr 24, 2026	17.54	17.54	17.29	17.51	-	-0.40%	28,194
Apr 23, 2026	17.74	17.81	17.46	17.58	-	-2.06%	10,136
Apr 22, 2026	17.99	17.99	17.74	17.95	-	-1.37%	30,407
Apr 21, 2026	18.36	18.37	18.14	18.20	-	-0.87%	33,647
Apr 20, 2026	18.35	18.47	18.21	18.36	-	0.27%	28,954
Apr 17, 2026	18.55	18.64	18.31	18.31	-	-1.66%	92,972
Apr 16, 2026	18.49	18.73	18.49	18.62	-	0.76%	25,106
Apr 15, 2026	18.55	18.69	18.48	18.48	-	-1.39%	19,710
Apr 14, 2026	18.60	18.89	18.60	18.74	-	1.52%	15,539
Apr 13, 2026	18.60	18.75	18.32	18.46	-	-1.91%	22,196
Apr 10, 2026	18.81	18.99	18.70	18.82	-	-0.32%	40,044
Apr 9, 2026	18.95	19.00	18.86	18.88	-	-0.37%	28,789
Apr 8, 2026	19.30	19.54	18.88	18.95	-	-2.17%	39,127
Apr 7, 2026	19.21	19.40	19.15	19.37	-	3.03%	107,292
Apr 2, 2026	18.61	19.03	18.61	18.80	-	1.18%	31,853
Apr 1, 2026	18.43	18.58	18.31	18.58	-	3.22%	33,335
Mar 31, 2026	17.95	18.10	17.69	18.00	-	-1.37%	39,300
Mar 30, 2026	18.35	18.35	18.04	18.25	-	-2.46%	44,643
Mar 27, 2026	18.73	18.85	18.56	18.71	-	-0.80%	11,657
Mar 26, 2026	18.73	18.99	18.73	18.86	-	1.02%	47,278
Mar 25, 2026	18.52	18.71	18.52	18.67	-	0.38%	21,406
Mar 24, 2026	18.55	18.71	18.52	18.60	-	0.11%	27,075
Mar 23, 2026	18.65	18.75	18.51	18.58	-	-2.62%	33,934
Mar 20, 2026	19.25	19.29	18.97	19.08	-	-0.93%	22,364
Mar 19, 2026	19.35	19.50	19.25	19.26	-	-0.57%	19,586
Mar 18, 2026	19.45	19.50	19.36	19.37	-	-0.05%	11,345
Mar 17, 2026	19.50	19.50	19.30	19.38	-	-0.62%	16,963
Mar 16, 2026	19.50	19.90	19.40	19.50	-	0.88%	30,579
Mar 13, 2026	19.25	19.45	19.20	19.33	-	2.06%	33,882
Mar 12, 2026	19.00	19.03	18.74	18.94	-	-0.94%	21,813
Mar 11, 2026	19.49	19.49	19.10	19.12	-	-2.60%	59,038
Mar 10, 2026	19.88	19.90	19.53	19.63	-	0.67%	35,123
Mar 9, 2026	19.79	19.95	19.48	19.50	-	0.52%	30,994
Mar 6, 2026	19.45	19.49	19.20	19.40	-	-1.62%	43,925
Mar 5, 2026	19.44	19.72	19.44	19.72	-	2.39%	36,040
Mar 4, 2026	19.66	19.69	19.23	19.26	-	-0.72%	35,483
Mar 3, 2026	19.80	19.80	19.40	19.40	-	-0.56%	45,381
Mar 2, 2026	20.01	20.02	19.10	19.51	-	2.79%	101,889