DUG Technology Ltd (ASX:DUG)
Australia · Delayed Price · Currency is AUD 2.160
+0.010 (0.47%)
Sep 15, 2025, 2:31 PM AEST
DUG Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.15 | 2.18 | 2.07 | 2.15 | 2.15 | 0.94% | 169,196 |
| Sep 11, 2025 | 2.12 | 2.16 | 2.08 | 2.13 | 2.13 | 1.43% | 148,098 |
| Sep 10, 2025 | 2.15 | 2.18 | 2.09 | 2.10 | 2.10 | -2.33% | 321,513 |
| Sep 9, 2025 | 2.19 | 2.21 | 2.12 | 2.15 | 2.15 | -1.38% | 419,999 |
| Sep 8, 2025 | 2.22 | 2.29 | 2.12 | 2.18 | 2.18 | 0.46% | 852,349 |
| Sep 5, 2025 | 2.02 | 2.17 | 2.02 | 2.17 | 2.17 | 7.43% | 3,419,551 |
| Sep 4, 2025 | 1.98 | 2.05 | 1.95 | 2.02 | 2.02 | 3.06% | 553,732 |
| Sep 3, 2025 | 2.04 | 2.07 | 1.94 | 1.96 | 1.96 | -1.01% | 512,486 |
| Sep 2, 2025 | 1.80 | 2.00 | 1.80 | 1.98 | 1.98 | 25.32% | 2,112,421 |
| Sep 1, 2025 | 1.62 | 1.63 | 1.54 | 1.58 | 1.58 | -2.47% | 149,431 |
| Aug 29, 2025 | 1.63 | 1.67 | 1.58 | 1.62 | 1.62 | -0.61% | 585,394 |
| Aug 28, 2025 | 1.53 | 1.63 | 1.52 | 1.63 | 1.63 | 5.84% | 271,324 |
| Aug 27, 2025 | 1.57 | 1.57 | 1.48 | 1.54 | 1.54 | -1.28% | 474,216 |
| Aug 26, 2025 | 1.62 | 1.63 | 1.54 | 1.56 | 1.56 | -1.89% | 430,227 |
| Aug 25, 2025 | 1.45 | 1.60 | 1.45 | 1.59 | 1.59 | 9.66% | 729,219 |
| Aug 22, 2025 | 1.36 | 1.47 | 1.26 | 1.45 | 1.45 | 2.11% | 1,310,463 |
| Aug 21, 2025 | 1.32 | 1.42 | 1.32 | 1.42 | 1.42 | 6.77% | 138,854 |
| Aug 20, 2025 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | -1.48% | 66,123 |
| Aug 19, 2025 | 1.36 | 1.36 | 1.32 | 1.35 | 1.35 | -0.74% | 33,724 |
| Aug 18, 2025 | 1.34 | 1.36 | 1.30 | 1.36 | 1.36 | 1.49% | 125,959 |
| Aug 15, 2025 | 1.32 | 1.34 | 1.30 | 1.34 | 1.34 | 1.52% | 67,011 |
| Aug 14, 2025 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 1.54% | 754,970 |
| Aug 13, 2025 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | - | 278,769 |
| Aug 12, 2025 | 1.31 | 1.32 | 1.27 | 1.30 | 1.30 | -2.99% | 61,996 |
| Aug 11, 2025 | 1.28 | 1.34 | 1.26 | 1.34 | 1.34 | 4.69% | 227,971 |
| Aug 8, 2025 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 49,236 |
| Aug 7, 2025 | 1.30 | 1.32 | 1.28 | 1.30 | 1.30 | -0.76% | 367,819 |
| Aug 6, 2025 | 1.29 | 1.31 | 1.26 | 1.31 | 1.31 | 0.77% | 132,563 |
| Aug 5, 2025 | 1.29 | 1.38 | 1.29 | 1.30 | 1.30 | 0.78% | 296,094 |
| Aug 4, 2025 | 1.30 | 1.31 | 1.27 | 1.29 | 1.29 | -1.53% | 64,245 |
| Aug 1, 2025 | 1.31 | 1.32 | 1.28 | 1.31 | 1.31 | -2.24% | 125,379 |
| Jul 31, 2025 | 1.38 | 1.38 | 1.30 | 1.34 | 1.34 | -2.90% | 207,851 |
| Jul 30, 2025 | 1.37 | 1.38 | 1.28 | 1.38 | 1.38 | -0.72% | 294,564 |
| Jul 29, 2025 | 1.45 | 1.45 | 1.35 | 1.39 | 1.39 | -4.14% | 208,978 |
| Jul 28, 2025 | 1.43 | 1.45 | 1.40 | 1.45 | 1.45 | 1.40% | 167,284 |
| Jul 25, 2025 | 1.34 | 1.45 | 1.33 | 1.43 | 1.43 | 8.33% | 237,752 |
| Jul 24, 2025 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | -1.49% | 32,546 |
| Jul 23, 2025 | 1.35 | 1.36 | 1.31 | 1.34 | 1.34 | 1.52% | 91,294 |
| Jul 22, 2025 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -2.22% | 118,362 |
| Jul 21, 2025 | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | - | 104,531 |
| Jul 18, 2025 | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | 2.27% | 169,797 |
| Jul 17, 2025 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | -2.22% | 60,414 |
| Jul 16, 2025 | 1.29 | 1.35 | 1.26 | 1.35 | 1.35 | 3.85% | 150,749 |
| Jul 15, 2025 | 1.35 | 1.35 | 1.26 | 1.30 | 1.30 | -2.26% | 295,238 |
| Jul 14, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -4.32% | 79,928 |
| Jul 11, 2025 | 1.36 | 1.43 | 1.35 | 1.39 | 1.39 | 2.21% | 146,010 |
| Jul 10, 2025 | 1.41 | 1.41 | 1.35 | 1.36 | 1.36 | -3.55% | 91,881 |
| Jul 9, 2025 | 1.41 | 1.42 | 1.35 | 1.41 | 1.41 | -1.40% | 158,516 |
| Jul 8, 2025 | 1.47 | 1.47 | 1.41 | 1.43 | 1.43 | -3.38% | 130,453 |
| Jul 7, 2025 | 1.48 | 1.48 | 1.43 | 1.48 | 1.48 | - | 149,357 |