ASX:DTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	18.36	18.37	18.14	18.20	18.20	-0.87%	33,647
Apr 20, 2026	18.35	18.47	18.21	18.36	18.36	0.27%	28,954
Apr 17, 2026	18.55	18.64	18.31	18.31	18.31	-1.66%	92,972
Apr 16, 2026	18.49	18.73	18.49	18.62	18.62	0.76%	25,106
Apr 15, 2026	18.55	18.69	18.48	18.48	18.48	-1.39%	19,710
Apr 14, 2026	18.60	18.89	18.60	18.74	18.74	1.52%	15,539
Apr 13, 2026	18.60	18.75	18.32	18.46	18.46	-1.91%	22,196
Apr 10, 2026	18.81	18.99	18.70	18.82	18.82	-0.32%	40,044
Apr 9, 2026	18.95	19.00	18.86	18.88	18.88	-0.37%	28,789
Apr 8, 2026	19.30	19.54	18.88	18.95	18.95	-2.17%	39,127
Apr 7, 2026	19.21	19.40	19.15	19.37	19.37	3.03%	107,292
Apr 2, 2026	18.61	19.03	18.61	18.80	18.80	1.18%	31,853
Apr 1, 2026	18.43	18.58	18.31	18.58	18.58	3.22%	33,335
Mar 31, 2026	17.95	18.10	17.69	18.00	18.00	-1.37%	39,300
Mar 30, 2026	18.35	18.35	18.04	18.25	18.25	-2.46%	44,643
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