Duratec Limited (ASX:DUR)
Australia · Delayed Price · Currency is AUD 2.000
-0.020 (-0.99%)
At close: Jan 9, 2026
Duratec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.02 | 2.05 | 1.95 | 2.00 | 2.00 | -0.99% | 156,898 |
| Jan 8, 2026 | 1.92 | 2.07 | 1.92 | 2.02 | 2.02 | 8.31% | 599,657 |
| Jan 7, 2026 | 1.87 | 1.88 | 1.84 | 1.87 | 1.87 | 1.63% | 78,631 |
| Jan 6, 2026 | 1.87 | 1.88 | 1.83 | 1.84 | 1.84 | -1.87% | 106,367 |
| Jan 5, 2026 | 1.82 | 1.88 | 1.82 | 1.87 | 1.87 | 1.91% | 82,353 |
| Jan 2, 2026 | 1.92 | 1.92 | 1.83 | 1.84 | 1.84 | -4.68% | 91,752 |
| Dec 31, 2025 | 1.93 | 1.93 | 1.89 | 1.93 | 1.93 | 1.85% | 23,715 |
| Dec 30, 2025 | 1.84 | 1.93 | 1.84 | 1.89 | 1.89 | 0.53% | 37,879 |
| Dec 29, 2025 | 1.92 | 1.93 | 1.83 | 1.88 | 1.88 | -2.34% | 121,759 |
| Dec 24, 2025 | 1.91 | 1.93 | 1.86 | 1.93 | 1.93 | 1.85% | 36,654 |
| Dec 23, 2025 | 1.86 | 1.93 | 1.85 | 1.89 | 1.89 | 4.42% | 149,934 |
| Dec 22, 2025 | 1.79 | 1.83 | 1.78 | 1.81 | 1.81 | 1.12% | 187,206 |
| Dec 19, 2025 | 1.83 | 1.87 | 1.79 | 1.79 | 1.79 | -2.19% | 162,808 |
| Dec 18, 2025 | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | -0.54% | 95,588 |
| Dec 17, 2025 | 1.85 | 1.86 | 1.84 | 1.84 | 1.84 | -0.27% | 19,115 |
| Dec 16, 2025 | 1.89 | 1.89 | 1.84 | 1.85 | 1.85 | -2.64% | 26,877 |
| Dec 15, 2025 | 1.84 | 1.90 | 1.82 | 1.90 | 1.90 | 2.99% | 127,714 |
| Dec 12, 2025 | 1.85 | 1.86 | 1.82 | 1.84 | 1.84 | -0.27% | 30,212 |
| Dec 11, 2025 | 1.85 | 1.85 | 1.82 | 1.85 | 1.85 | -0.27% | 157,820 |
| Dec 10, 2025 | 1.85 | 1.87 | 1.78 | 1.85 | 1.85 | - | 211,125 |
| Dec 9, 2025 | 1.87 | 1.87 | 1.82 | 1.85 | 1.85 | -1.60% | 63,382 |
| Dec 8, 2025 | 1.91 | 1.91 | 1.85 | 1.88 | 1.88 | -1.31% | 125,844 |
| Dec 5, 2025 | 1.78 | 1.91 | 1.78 | 1.91 | 1.91 | 7.02% | 495,247 |
| Dec 4, 2025 | 1.80 | 1.81 | 1.76 | 1.78 | 1.78 | -1.66% | 31,808 |
| Dec 3, 2025 | 1.80 | 1.82 | 1.75 | 1.81 | 1.81 | 1.69% | 157,906 |
| Dec 2, 2025 | 1.78 | 1.80 | 1.76 | 1.78 | 1.78 | 0.28% | 662,230 |
| Dec 1, 2025 | 1.83 | 1.83 | 1.77 | 1.78 | 1.78 | -0.56% | 204,038 |
| Nov 28, 2025 | 1.84 | 1.84 | 1.78 | 1.79 | 1.79 | -1.92% | 118,262 |
| Nov 27, 2025 | 1.80 | 1.84 | 1.76 | 1.82 | 1.82 | 2.54% | 157,159 |
| Nov 26, 2025 | 1.72 | 1.80 | 1.72 | 1.78 | 1.78 | 3.50% | 217,278 |
| Nov 25, 2025 | 1.78 | 1.79 | 1.71 | 1.72 | 1.72 | -3.38% | 226,505 |
| Nov 24, 2025 | 1.78 | 1.80 | 1.75 | 1.78 | 1.78 | - | 168,986 |
| Nov 21, 2025 | 1.79 | 1.79 | 1.74 | 1.78 | 1.78 | -1.39% | 472,466 |
| Nov 20, 2025 | 1.73 | 1.85 | 1.73 | 1.80 | 1.80 | 4.05% | 566,118 |
| Nov 19, 2025 | 1.75 | 1.76 | 1.70 | 1.73 | 1.73 | -1.70% | 484,536 |
| Nov 18, 2025 | 1.81 | 1.83 | 1.76 | 1.76 | 1.76 | -3.56% | 226,931 |
| Nov 17, 2025 | 1.80 | 1.84 | 1.79 | 1.83 | 1.83 | 0.27% | 106,023 |
| Nov 14, 2025 | 1.80 | 1.87 | 1.79 | 1.82 | 1.82 | 0.28% | 390,990 |
| Nov 13, 2025 | 1.84 | 1.85 | 1.77 | 1.82 | 1.82 | -1.09% | 498,291 |
| Nov 12, 2025 | 1.87 | 1.88 | 1.82 | 1.84 | 1.84 | -3.42% | 818,863 |
| Nov 11, 2025 | 1.95 | 1.95 | 1.85 | 1.90 | 1.90 | 2.15% | 650,505 |
| Nov 10, 2025 | 1.94 | 1.99 | 1.85 | 1.86 | 1.86 | -4.37% | 596,173 |
| Nov 7, 2025 | 2.00 | 2.03 | 1.91 | 1.95 | 1.95 | -2.75% | 305,737 |
| 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 |