DUG Technology Ltd (ASX:DUG)
Australia · Delayed Price · Currency is AUD 2.170
+0.030 (1.40%)
Apr 29, 2026, 10:09 AM AEST
DUG Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.06 | 2.19 | 2.06 | 2.14 | 2.14 | 3.38% | 269,533 |
| Apr 27, 2026 | 1.98 | 2.13 | 1.98 | 2.07 | 2.07 | 2.48% | 101,473 |
| Apr 24, 2026 | 2.04 | 2.06 | 1.98 | 2.02 | 2.02 | -0.98% | 62,600 |
| Apr 23, 2026 | 2.05 | 2.07 | 1.98 | 2.04 | 2.04 | -1.92% | 75,093 |
| Apr 22, 2026 | 2.05 | 2.08 | 2.00 | 2.08 | 2.08 | 1.46% | 69,410 |
| Apr 21, 2026 | 2.04 | 2.09 | 2.04 | 2.05 | 2.05 | 1.49% | 65,706 |
| Apr 20, 2026 | 1.95 | 2.09 | 1.93 | 2.02 | 2.02 | 2.02% | 90,829 |
| Apr 17, 2026 | 2.03 | 2.07 | 1.96 | 1.98 | 1.98 | -2.46% | 161,184 |
| Apr 16, 2026 | 1.95 | 2.03 | 1.95 | 2.03 | 2.03 | 3.57% | 94,234 |
| Apr 15, 2026 | 2.01 | 2.01 | 1.94 | 1.96 | 1.96 | -1.26% | 62,996 |
| Apr 14, 2026 | 2.00 | 2.03 | 1.96 | 1.99 | 1.99 | 0.25% | 132,659 |
| Apr 13, 2026 | 2.02 | 2.03 | 1.97 | 1.98 | 1.98 | -5.71% | 51,829 |
| Apr 10, 2026 | 1.98 | 2.10 | 1.94 | 2.10 | 2.10 | 5.00% | 57,207 |
| Apr 9, 2026 | 2.07 | 2.07 | 1.98 | 2.00 | 2.00 | -3.38% | 78,456 |
| Apr 8, 2026 | 1.98 | 2.08 | 1.98 | 2.07 | 2.07 | 5.88% | 141,288 |
| Apr 7, 2026 | 1.96 | 2.01 | 1.93 | 1.96 | 1.96 | - | 58,513 |
| Apr 2, 2026 | 2.02 | 2.02 | 1.94 | 1.96 | 1.96 | -3.22% | 74,996 |
| Apr 1, 2026 | 2.03 | 2.06 | 2.00 | 2.02 | 2.02 | 0.50% | 109,409 |
| Mar 31, 2026 | 1.96 | 2.04 | 1.95 | 2.01 | 2.01 | 2.81% | 99,533 |
| Mar 30, 2026 | 1.99 | 1.99 | 1.92 | 1.96 | 1.96 | -2.74% | 170,304 |
| Mar 27, 2026 | 2.04 | 2.05 | 2.00 | 2.01 | 2.01 | -2.43% | 68,979 |
| Mar 26, 2026 | 2.08 | 2.10 | 2.05 | 2.06 | 2.06 | -0.48% | 79,426 |
| Mar 25, 2026 | 2.02 | 2.08 | 2.00 | 2.07 | 2.07 | 3.50% | 160,719 |
| Mar 24, 2026 | 2.01 | 2.05 | 1.99 | 2.00 | 2.00 | - | 205,397 |
| Mar 23, 2026 | 2.04 | 2.04 | 1.99 | 2.00 | 2.00 | -2.91% | 3,320,428 |
| Mar 20, 2026 | 2.01 | 2.08 | 1.99 | 2.06 | 2.06 | 2.49% | 71,632 |
| Mar 19, 2026 | 2.10 | 2.10 | 2.00 | 2.01 | 2.01 | -4.74% | 89,914 |
| Mar 18, 2026 | 2.02 | 2.12 | 2.02 | 2.11 | 2.11 | 4.46% | 242,951 |
| Mar 17, 2026 | 2.02 | 2.02 | 1.96 | 2.02 | 2.02 | - | 131,917 |
| Mar 16, 2026 | 1.93 | 2.03 | 1.91 | 2.02 | 2.02 | 1.76% | 232,982 |
| Mar 13, 2026 | 2.00 | 2.02 | 1.93 | 1.99 | 1.99 | -0.50% | 1,282,186 |
| Mar 12, 2026 | 2.05 | 2.08 | 1.96 | 2.00 | 2.00 | -3.62% | 77,679 |
| Mar 11, 2026 | 2.03 | 2.10 | 2.00 | 2.07 | 2.07 | 1.97% | 51,175 |
| Mar 10, 2026 | 1.99 | 2.04 | 1.98 | 2.03 | 2.03 | 2.78% | 30,552 |
| Mar 9, 2026 | 2.01 | 2.04 | 1.93 | 1.98 | 1.98 | -2.23% | 109,966 |
| Mar 6, 2026 | 2.10 | 2.10 | 2.00 | 2.02 | 2.02 | -1.46% | 25,913 |
| Mar 5, 2026 | 2.02 | 2.06 | 1.97 | 2.05 | 2.05 | 4.06% | 71,921 |
| Mar 4, 2026 | 2.02 | 2.02 | 1.92 | 1.97 | 1.97 | -3.90% | 133,881 |
| Mar 3, 2026 | 2.10 | 2.10 | 2.03 | 2.05 | 2.05 | -2.38% | 129,608 |
| Mar 2, 2026 | 2.15 | 2.15 | 2.05 | 2.10 | 2.10 | -3.23% | 107,533 |
| Feb 27, 2026 | 2.19 | 2.19 | 2.04 | 2.17 | 2.17 | - | 166,067 |
| Feb 26, 2026 | 2.13 | 2.24 | 2.03 | 2.17 | 2.17 | 10.71% | 469,778 |
| Feb 25, 2026 | 1.92 | 1.96 | 1.91 | 1.96 | 1.96 | 5.09% | 53,978 |
| Feb 24, 2026 | 1.93 | 1.93 | 1.86 | 1.87 | 1.87 | -2.10% | 80,778 |
| Feb 23, 2026 | 1.90 | 1.93 | 1.87 | 1.91 | 1.91 | -1.55% | 156,463 |
| Feb 20, 2026 | 1.84 | 1.95 | 1.81 | 1.94 | 1.94 | 5.45% | 125,218 |
| Feb 19, 2026 | 1.77 | 1.84 | 1.75 | 1.84 | 1.84 | 3.38% | 144,673 |
| Feb 18, 2026 | 1.81 | 1.81 | 1.76 | 1.78 | 1.78 | -0.84% | 32,023 |
| Feb 17, 2026 | 1.81 | 1.82 | 1.76 | 1.79 | 1.79 | -0.28% | 137,787 |
| Feb 16, 2026 | 1.75 | 1.80 | 1.72 | 1.80 | 1.80 | 2.57% | 92,364 |