Duratec Limited (ASX:DUR)
Australia · Delayed Price · Currency is AUD 1.940
-0.050 (-2.51%)
Sep 16, 2025, 4:10 PM AEST
Duratec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1.99 | 1.99 | 1.92 | 1.94 | - | -2.51% | 95,674 |
| Sep 15, 2025 | 1.94 | 2.02 | 1.94 | 1.99 | 1.99 | 6.42% | 967,115 |
| Sep 12, 2025 | 1.79 | 1.87 | 1.78 | 1.87 | 1.87 | 5.06% | 358,942 |
| Sep 11, 2025 | 1.75 | 1.79 | 1.73 | 1.78 | 1.78 | 2.30% | 184,286 |
| Sep 10, 2025 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | -0.57% | 49,740 |
| Sep 9, 2025 | 1.72 | 1.78 | 1.71 | 1.75 | 1.75 | 1.74% | 326,634 |
| Sep 8, 2025 | 1.72 | 1.73 | 1.66 | 1.72 | 1.72 | -0.58% | 180,986 |
| Sep 5, 2025 | 1.70 | 1.74 | 1.69 | 1.73 | 1.73 | 1.17% | 159,070 |
| Sep 4, 2025 | 1.63 | 1.72 | 1.63 | 1.71 | 1.71 | - | 105,029 |
| Sep 3, 2025 | 1.76 | 1.76 | 1.62 | 1.71 | 1.71 | -2.84% | 371,407 |
| Sep 2, 2025 | 1.62 | 1.79 | 1.62 | 1.76 | 1.76 | -3.83% | 643,219 |
| Sep 1, 2025 | 1.85 | 1.85 | 1.70 | 1.83 | 1.83 | -1.08% | 572,258 |
| Aug 29, 2025 | 1.66 | 1.88 | 1.66 | 1.85 | 1.85 | 11.45% | 898,045 |
| Aug 28, 2025 | 1.53 | 1.66 | 1.53 | 1.66 | 1.66 | 8.50% | 4,346,593 |
| Aug 27, 2025 | 1.50 | 1.54 | 1.50 | 1.53 | 1.53 | 2.68% | 387,665 |
| Aug 26, 2025 | 1.50 | 1.52 | 1.49 | 1.49 | 1.49 | -0.67% | 202,100 |
| Aug 25, 2025 | 1.47 | 1.51 | 1.47 | 1.50 | 1.50 | 2.04% | 111,285 |
| Aug 22, 2025 | 1.49 | 1.50 | 1.47 | 1.47 | 1.47 | -0.68% | 368,213 |
| Aug 21, 2025 | 1.47 | 1.50 | 1.47 | 1.48 | 1.48 | 1.37% | 144,292 |
| Aug 20, 2025 | 1.49 | 1.50 | 1.43 | 1.46 | 1.46 | -0.68% | 345,547 |
| Aug 19, 2025 | 1.49 | 1.51 | 1.45 | 1.47 | 1.47 | -1.34% | 347,019 |
| Aug 18, 2025 | 1.55 | 1.55 | 1.49 | 1.49 | 1.49 | -4.49% | 273,554 |
| Aug 15, 2025 | 1.54 | 1.58 | 1.51 | 1.56 | 1.56 | 1.30% | 183,293 |
| Aug 14, 2025 | 1.56 | 1.56 | 1.52 | 1.54 | 1.54 | -1.28% | 135,884 |
| Aug 13, 2025 | 1.52 | 1.56 | 1.51 | 1.56 | 1.56 | 3.31% | 67,178 |
| Aug 12, 2025 | 1.48 | 1.54 | 1.48 | 1.51 | 1.51 | 2.03% | 161,153 |
| Aug 11, 2025 | 1.45 | 1.48 | 1.44 | 1.48 | 1.48 | 2.78% | 100,516 |
| Aug 8, 2025 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.70% | 162,436 |
| Aug 7, 2025 | 1.46 | 1.49 | 1.43 | 1.43 | 1.43 | -1.38% | 139,048 |
| Aug 6, 2025 | 1.43 | 1.49 | 1.43 | 1.45 | 1.45 | -1.36% | 240,186 |
| Aug 5, 2025 | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | 1.38% | 379,347 |
| Aug 4, 2025 | 1.49 | 1.49 | 1.42 | 1.45 | 1.45 | -2.68% | 153,566 |
| Aug 1, 2025 | 1.49 | 1.49 | 1.44 | 1.49 | 1.49 | 2.05% | 43,831 |
| Jul 31, 2025 | 1.48 | 1.49 | 1.45 | 1.46 | 1.46 | -0.68% | 71,540 |
| Jul 30, 2025 | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | - | 55,283 |
| Jul 29, 2025 | 1.43 | 1.47 | 1.42 | 1.47 | 1.47 | 2.80% | 146,675 |
| Jul 28, 2025 | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | -4.03% | 608,325 |
| Jul 25, 2025 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | -1.97% | 48,194 |
| Jul 24, 2025 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | - | 59,877 |
| Jul 23, 2025 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -1.94% | 63,272 |
| Jul 22, 2025 | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | 1.31% | 73,118 |
| Jul 21, 2025 | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | - | 61,627 |
| Jul 18, 2025 | 1.60 | 1.60 | 1.53 | 1.53 | 1.53 | -3.77% | 25,755 |
| Jul 17, 2025 | 1.60 | 1.60 | 1.53 | 1.59 | 1.59 | -0.63% | 126,566 |
| Jul 16, 2025 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | -1.23% | 263,096 |
| Jul 15, 2025 | 1.56 | 1.62 | 1.55 | 1.62 | 1.62 | 3.85% | 164,436 |
| Jul 14, 2025 | 1.49 | 1.56 | 1.49 | 1.56 | 1.56 | 4.70% | 2,160,734 |
| Jul 11, 2025 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | - | 82,000 |
| Jul 10, 2025 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | - | 1,169,654 |
| Jul 9, 2025 | 1.45 | 1.49 | 1.44 | 1.49 | 1.49 | 2.05% | 128,906 |