ASX:DTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	17.01	17.01	16.75	16.75	16.75	-1.24%	16,509
May 29, 2026	16.65	17.06	16.65	16.96	16.96	3.16%	49,460
May 28, 2026	16.50	16.58	16.35	16.44	16.44	-0.96%	19,608
May 27, 2026	16.68	16.75	16.50	16.60	16.60	-	8,030
May 26, 2026	16.47	16.62	16.36	16.60	16.60	0.79%	46,746
May 25, 2026	16.25	16.50	16.24	16.47	16.47	0.86%	43,331
May 22, 2026	16.25	16.35	16.11	16.33	16.33	0.49%	24,152
May 21, 2026	16.10	16.28	16.10	16.25	16.25	0.93%	9,934
May 20, 2026	15.89	16.18	15.87	16.10	16.10	0.50%	28,385
May 19, 2026	15.76	16.06	15.66	16.02	16.02	1.65%	37,168
May 18, 2026	15.75	15.77	15.60	15.76	15.76	-0.76%	25,725
May 15, 2026	15.70	15.96	15.70	15.88	15.88	1.15%	38,897
May 14, 2026	15.92	15.98	15.61	15.70	15.70	-1.81%	38,408
May 13, 2026	15.86	16.03	15.80	15.99	15.99	0.76%	43,706
May 12, 2026	15.97	15.98	15.79	15.87	15.87	-0.87%	97,032
May 11, 2026	16.20	16.20	16.00	16.01	16.01	-2.26%	57,262
May 8, 2026	16.50	16.82	16.30	16.38	16.38	-1.74%	28,496
May 7, 2026	16.60	16.84	16.60	16.67	16.67	-	22,239
May 6, 2026	17.06	17.06	16.63	16.67	16.67	-2.69%	47,104
May 5, 2026	17.10	17.13	16.97	17.13	17.13	0.94%	20,690
May 4, 2026	17.02	17.02	16.80	16.97	16.97	-0.29%	20,259
May 1, 2026	16.98	17.07	16.84	17.02	17.02	2.04%	62,943
Apr 30, 2026	16.80	16.82	16.61	16.68	16.68	-0.48%	33,357
Apr 29, 2026	16.98	16.98	16.75	16.76	16.76	-0.59%	21,697
Apr 28, 2026	16.76	17.00	16.73	16.86	16.86	0.90%	26,103
Apr 27, 2026	17.35	17.35	16.71	16.71	16.71	-4.57%	67,116
Apr 24, 2026	17.54	17.54	17.29	17.51	17.51	-0.40%	28,194
Apr 23, 2026	17.74	17.81	17.46	17.58	17.58	-2.06%	10,136
Apr 22, 2026	17.99	17.99	17.74	17.95	17.95	-1.37%	30,407
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