Duratec Limited (ASX:DUR)
Australia · Delayed Price · Currency is AUD 1.940
-0.060 (-3.00%)
Nov 7, 2025, 10:39 AM AEST
Duratec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 2.01 | 2.05 | 2.00 | 2.00 | 2.00 | -0.99% | 127,283 |
| Nov 5, 2025 | 2.00 | 2.04 | 1.96 | 2.02 | 2.02 | - | 349,058 |
| Nov 4, 2025 | 2.05 | 2.07 | 2.00 | 2.02 | 2.02 | -2.42% | 337,349 |
| Nov 3, 2025 | 2.05 | 2.13 | 2.05 | 2.07 | 2.07 | -2.82% | 92,509 |
| Oct 31, 2025 | 2.06 | 2.17 | 2.06 | 2.13 | 2.13 | 0.47% | 231,459 |
| Oct 30, 2025 | 2.10 | 2.13 | 2.05 | 2.12 | 2.12 | 0.95% | 222,657 |
| Oct 29, 2025 | 2.10 | 2.12 | 2.06 | 2.10 | 2.10 | -1.87% | 156,605 |
| Oct 28, 2025 | 2.11 | 2.14 | 2.07 | 2.14 | 2.14 | 1.90% | 140,808 |
| Oct 27, 2025 | 2.15 | 2.15 | 2.10 | 2.10 | 2.10 | -0.94% | 58,921 |
| Oct 24, 2025 | 2.09 | 2.13 | 2.06 | 2.12 | 2.12 | 2.42% | 112,737 |
| Oct 23, 2025 | 2.15 | 2.15 | 2.05 | 2.07 | 2.07 | -6.76% | 319,176 |
| Oct 22, 2025 | 2.07 | 2.22 | 2.02 | 2.22 | 2.22 | 8.82% | 915,869 |
| Oct 21, 2025 | 2.08 | 2.10 | 1.99 | 2.04 | 2.04 | -1.92% | 305,756 |
| Oct 20, 2025 | 2.07 | 2.12 | 2.00 | 2.08 | 2.08 | 3.48% | 538,066 |
| Oct 17, 2025 | 2.00 | 2.01 | 1.86 | 2.01 | 2.01 | 2.03% | 542,397 |
| Oct 16, 2025 | 1.96 | 2.01 | 1.93 | 1.97 | 1.97 | -1.01% | 567,187 |
| Oct 15, 2025 | 2.13 | 2.13 | 1.97 | 1.99 | 1.99 | -4.33% | 209,484 |
| Oct 14, 2025 | 2.00 | 2.09 | 2.00 | 2.08 | 2.08 | 2.46% | 802,888 |
| Oct 13, 2025 | 2.03 | 2.06 | 2.01 | 2.03 | 2.03 | -1.46% | 190,716 |
| Oct 10, 2025 | 2.13 | 2.13 | 2.03 | 2.06 | 2.06 | -3.74% | 832,195 |
| Oct 9, 2025 | 2.15 | 2.16 | 2.11 | 2.14 | 2.14 | -0.93% | 178,073 |
| Oct 8, 2025 | 2.15 | 2.17 | 2.10 | 2.16 | 2.16 | -0.46% | 641,352 |
| Oct 7, 2025 | 2.11 | 2.17 | 2.11 | 2.17 | 2.17 | 2.84% | 578,199 |
| Oct 6, 2025 | 2.15 | 2.19 | 2.10 | 2.11 | 2.11 | -3.21% | 180,062 |
| Oct 5, 2025 | 2.15 | 2.18 | 2.15 | 2.18 | 2.18 | 0.46% | 13,830 |
| Oct 3, 2025 | 2.17 | 2.20 | 2.13 | 2.17 | 2.17 | -2.25% | 626,092 |
| Oct 2, 2025 | 2.16 | 2.23 | 2.14 | 2.22 | 2.22 | 3.26% | 584,393 |
| Oct 1, 2025 | 2.07 | 2.16 | 2.06 | 2.15 | 2.15 | 2.38% | 160,690 |
| Sep 30, 2025 | 2.08 | 2.12 | 2.04 | 2.10 | 2.10 | - | 361,606 |
| Sep 29, 2025 | 2.05 | 2.11 | 2.03 | 2.10 | 2.10 | 2.44% | 216,505 |
| Sep 26, 2025 | 2.13 | 2.13 | 2.01 | 2.05 | 2.05 | -3.76% | 260,381 |
| Sep 25, 2025 | 1.98 | 2.14 | 1.98 | 2.13 | 2.13 | 6.50% | 1,358,082 |
| Sep 24, 2025 | 1.99 | 2.04 | 1.98 | 2.00 | 2.00 | -0.50% | 118,100 |
| Sep 23, 2025 | 2.03 | 2.08 | 2.00 | 2.01 | 2.01 | -0.99% | 336,032 |
| Sep 22, 2025 | 2.01 | 2.04 | 1.98 | 2.03 | 2.03 | 1.00% | 509,937 |
| Sep 19, 2025 | 2.03 | 2.03 | 1.97 | 2.01 | 2.01 | -0.50% | 472,147 |
| Sep 18, 2025 | 1.97 | 2.05 | 1.95 | 2.02 | 2.02 | 3.59% | 930,306 |
| Sep 17, 2025 | 1.94 | 1.97 | 1.93 | 1.95 | 1.95 | 0.52% | 484,604 |
| Sep 16, 2025 | 1.99 | 1.99 | 1.92 | 1.94 | 1.94 | -2.51% | 351,984 |
| Sep 15, 2025 | 1.94 | 2.02 | 1.94 | 1.99 | 1.97 | 6.42% | 989,178 |
| Sep 12, 2025 | 1.79 | 1.87 | 1.78 | 1.87 | 1.85 | 5.06% | 358,942 |
| Sep 11, 2025 | 1.75 | 1.79 | 1.73 | 1.78 | 1.75 | 2.30% | 184,286 |
| Sep 10, 2025 | 1.75 | 1.76 | 1.74 | 1.74 | 1.72 | -0.57% | 49,740 |
| Sep 9, 2025 | 1.72 | 1.78 | 1.71 | 1.75 | 1.73 | 1.74% | 326,634 |
| Sep 8, 2025 | 1.72 | 1.73 | 1.66 | 1.72 | 1.70 | -0.58% | 180,986 |
| Sep 5, 2025 | 1.70 | 1.74 | 1.69 | 1.73 | 1.70 | 1.17% | 159,070 |
| Sep 4, 2025 | 1.63 | 1.72 | 1.63 | 1.71 | 1.69 | - | 105,029 |
| Sep 3, 2025 | 1.76 | 1.76 | 1.62 | 1.71 | 1.68 | -2.84% | 371,407 |
| Sep 2, 2025 | 1.62 | 1.79 | 1.62 | 1.76 | 1.74 | -3.83% | 643,219 |
| Sep 1, 2025 | 1.85 | 1.85 | 1.70 | 1.83 | 1.81 | -1.08% | 572,258 |