ASX:DTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	15.86	16.17	15.86	16.04	16.04	2.89%	8,000
Oct 29, 2026	15.65	15.66	15.57	15.59	15.59	-0.06%	39,148
Oct 28, 2026	15.77	15.77	15.60	15.60	15.60	-1.08%	3,082
Oct 27, 2026	15.53	15.81	15.53	15.77	15.77	2.74%	7,320
Oct 26, 2026	15.30	15.49	15.30	15.35	15.35	-0.32%	10,174
Oct 23, 2026	15.48	15.48	15.33	15.40	15.40	-0.65%	11,961
Oct 22, 2026	15.28	15.50	15.26	15.50	15.50	1.64%	11,723
Oct 21, 2026	15.48	15.48	15.25	15.25	15.25	-0.59%	6,208
Oct 20, 2026	15.30	15.47	15.26	15.34	15.34	-0.97%	5,111
Oct 19, 2026	15.44	15.50	15.41	15.49	15.49	1.84%	21,059
Oct 16, 2026	15.00	15.30	15.00	15.21	15.21	1.81%	9,547
Oct 15, 2026	14.86	15.00	14.82	14.94	14.94	0.74%	4,094
Oct 14, 2026	14.80	14.87	14.72	14.83	14.83	-1.00%	12,576
Oct 13, 2026	14.91	15.00	14.91	14.98	14.98	0.40%	10,734
Oct 12, 2026	14.87	14.92	14.86	14.92	14.92	1.15%	17,974
Oct 9, 2026	14.67	14.82	14.67	14.75	14.75	0.61%	10,548
Oct 8, 2026	14.85	14.85	14.60	14.66	14.66	-1.28%	11,204
Oct 7, 2026	15.09	15.09	14.85	14.85	14.85	-1.20%	15,042
Oct 6, 2026	15.06	15.14	15.01	15.03	15.03	-0.20%	9,009
Oct 5, 2026	15.12	15.12	15.00	15.06	15.06	-0.73%	3,827
Oct 2, 2026	15.03	15.19	15.03	15.17	15.17	0.93%	8,385
Oct 1, 2026	15.02	15.11	15.02	15.03	15.03	0.07%	16,255
Sep 30, 2026	15.20	15.20	15.02	15.02	15.02	-1.12%	5,329
Sep 29, 2026	15.07	15.19	15.00	15.19	15.19	-	13,200
Sep 28, 2026	15.29	15.29	15.18	15.19	15.19	-0.65%	4,112
Sep 25, 2026	15.40	15.40	15.24	15.29	15.29	-0.71%	3,394
Sep 24, 2026	15.37	15.47	15.33	15.40	15.40	1.52%	30,226
Sep 23, 2026	15.39	15.48	15.13	15.17	15.17	-1.88%	12,216
Sep 22, 2026	15.30	15.51	15.15	15.46	15.46	0.72%	17,328
Sep 21, 2026	15.30	15.45	15.27	15.35	15.35	-	10,961
Sep 18, 2026	15.47	15.48	15.32	15.35	15.35	-0.39%	6,186
Sep 17, 2026	15.30	15.53	15.30	15.41	15.41	1.05%	1,813
Sep 16, 2026	15.26	15.31	15.22	15.25	15.25	0.53%	6,528
Sep 15, 2026	15.07	15.24	15.07	15.17	15.17	0.66%	16,187
Sep 14, 2026	15.03	15.22	15.00	15.07	15.07	-0.26%	12,385
Sep 11, 2026	15.04	15.16	15.04	15.11	15.11	0.60%	11,740
Sep 10, 2026	15.03	15.17	14.93	15.02	15.02	-1.31%	24,944
Sep 9, 2026	15.15	15.25	15.12	15.22	15.22	0.33%	4,616
Sep 8, 2026	15.15	15.46	15.11	15.17	15.17	0.13%	4,125
Sep 7, 2026	15.36	15.36	15.15	15.15	15.15	-2.01%	17,973
Sep 4, 2026	15.48	15.59	15.44	15.46	15.46	-0.13%	10,336
Sep 3, 2026	15.44	15.48	15.36	15.48	15.48	-0.77%	15,790
Sep 2, 2026	15.73	15.73	15.60	15.60	15.60	-1.89%	20,036
Sep 1, 2026	16.14	16.14	15.85	15.90	15.90	-1.49%	6,017
Aug 31, 2026	16.13	16.25	16.03	16.14	16.14	-0.55%	18,978
Aug 28, 2026	16.30	16.30	16.11	16.23	16.23	0.31%	4,155
Aug 27, 2026	16.04	16.22	15.99	16.18	16.18	1.19%	20,279
Aug 26, 2026	16.12	16.12	15.88	15.99	15.99	-1.11%	20,177
Aug 25, 2026	16.25	16.25	16.10	16.17	16.17	-0.49%	13,741
Aug 24, 2026	16.28	16.40	16.25	16.25	16.25	-1.04%	17,647