Duratec Limited (ASX:DUR)
Australia · Delayed Price · Currency is AUD 2.060
-0.100 (-4.63%)
Aug 28, 2026, 3:59 PM AEST
Duratec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 2.18 | 2.24 | 2.11 | 2.16 | 2.16 | -0.92% | 2,238,034 |
| Aug 26, 2026 | 2.01 | 2.20 | 1.93 | 2.18 | 2.18 | 1.87% | 2,765,492 |
| Aug 25, 2026 | 2.27 | 2.27 | 2.14 | 2.14 | 2.14 | -6.14% | 282,621 |
| Aug 24, 2026 | 2.30 | 2.31 | 2.24 | 2.28 | 2.28 | 0.88% | 144,466 |
| Aug 21, 2026 | 2.32 | 2.32 | 2.26 | 2.26 | 2.26 | -2.59% | 217,360 |
| Aug 20, 2026 | 2.25 | 2.36 | 2.20 | 2.32 | 2.32 | 4.50% | 242,081 |
| Aug 19, 2026 | 2.23 | 2.25 | 2.17 | 2.22 | 2.22 | -0.45% | 213,868 |
| Aug 18, 2026 | 2.19 | 2.26 | 2.18 | 2.23 | 2.23 | 1.83% | 275,514 |
| Aug 17, 2026 | 2.19 | 2.19 | 2.16 | 2.19 | 2.19 | 1.39% | 47,267 |
| Aug 14, 2026 | 2.17 | 2.20 | 2.13 | 2.16 | 2.16 | -0.46% | 84,482 |
| Aug 13, 2026 | 2.22 | 2.22 | 2.14 | 2.17 | 2.17 | -1.36% | 124,832 |
| Aug 12, 2026 | 2.21 | 2.25 | 2.20 | 2.20 | 2.20 | -0.45% | 189,295 |
| Aug 11, 2026 | 2.18 | 2.23 | 2.16 | 2.21 | 2.21 | 1.38% | 122,662 |
| Aug 10, 2026 | 2.22 | 2.22 | 2.16 | 2.18 | 2.18 | -1.36% | 102,074 |
| Aug 7, 2026 | 2.28 | 2.28 | 2.18 | 2.21 | 2.21 | -3.49% | 173,859 |
| Aug 6, 2026 | 2.20 | 2.29 | 2.18 | 2.29 | 2.29 | 5.53% | 224,243 |
| Aug 5, 2026 | 2.17 | 2.19 | 2.07 | 2.17 | 2.17 | - | 915,896 |
| Aug 4, 2026 | 2.20 | 2.20 | 2.12 | 2.17 | 2.17 | -0.46% | 336,930 |
| Aug 3, 2026 | 2.14 | 2.20 | 2.12 | 2.18 | 2.18 | 2.83% | 756,125 |
| Jul 31, 2026 | 2.08 | 2.17 | 2.06 | 2.12 | 2.12 | 3.41% | 431,197 |
| Jul 30, 2026 | 2.18 | 2.18 | 2.04 | 2.05 | 2.05 | -5.96% | 283,463 |
| Jul 29, 2026 | 2.27 | 2.27 | 2.17 | 2.18 | 2.18 | -3.96% | 419,669 |
| Jul 28, 2026 | 2.37 | 2.37 | 2.22 | 2.27 | 2.27 | -0.44% | 840,873 |
| Jul 27, 2026 | 2.22 | 2.38 | 2.22 | 2.28 | 2.28 | 0.44% | 243,142 |
| Jul 24, 2026 | 2.26 | 2.30 | 2.18 | 2.27 | 2.27 | -1.30% | 203,239 |
| Jul 23, 2026 | 2.28 | 2.39 | 2.26 | 2.30 | 2.30 | 0.88% | 324,391 |
| Jul 22, 2026 | 2.28 | 2.34 | 2.23 | 2.28 | 2.28 | -0.87% | 388,590 |
| Jul 21, 2026 | 2.20 | 2.32 | 2.19 | 2.30 | 2.30 | 1.77% | 210,633 |
| Jul 20, 2026 | 2.11 | 2.27 | 2.10 | 2.26 | 2.26 | 1.80% | 194,499 |
| Jul 17, 2026 | 2.25 | 2.26 | 2.19 | 2.22 | 2.22 | -2.20% | 195,618 |
| Jul 16, 2026 | 2.32 | 2.32 | 2.25 | 2.27 | 2.27 | -0.44% | 209,105 |
| Jul 15, 2026 | 2.27 | 2.29 | 2.22 | 2.28 | 2.28 | 0.44% | 114,658 |
| Jul 14, 2026 | 2.27 | 2.33 | 2.22 | 2.27 | 2.27 | -2.58% | 352,940 |
| Jul 13, 2026 | 2.42 | 2.42 | 2.30 | 2.33 | 2.33 | -2.92% | 230,336 |
| Jul 10, 2026 | 2.36 | 2.46 | 2.36 | 2.40 | 2.40 | 1.69% | 137,567 |
| Jul 9, 2026 | 2.28 | 2.46 | 2.27 | 2.36 | 2.36 | 1.72% | 353,685 |
| Jul 8, 2026 | 2.32 | 2.34 | 2.24 | 2.32 | 2.32 | - | 392,485 |
| Jul 7, 2026 | 2.40 | 2.44 | 2.32 | 2.32 | 2.32 | -3.33% | 194,919 |
| Jul 6, 2026 | 2.37 | 2.45 | 2.36 | 2.40 | 2.40 | 1.27% | 429,227 |
| Jul 3, 2026 | 2.38 | 2.45 | 2.37 | 2.37 | 2.37 | -1.66% | 565,468 |
| Jul 2, 2026 | 2.60 | 2.60 | 2.37 | 2.41 | 2.41 | -3.98% | 688,034 |
| Jul 1, 2026 | 2.60 | 2.60 | 2.45 | 2.51 | 2.51 | -1.95% | 469,931 |
| Jun 30, 2026 | 2.60 | 2.64 | 2.54 | 2.56 | 2.56 | -1.54% | 183,350 |
| Jun 29, 2026 | 2.67 | 2.69 | 2.60 | 2.60 | 2.60 | -2.62% | 119,163 |
| Jun 26, 2026 | 2.66 | 2.72 | 2.66 | 2.67 | 2.67 | -1.11% | 89,954 |
| Jun 25, 2026 | 2.77 | 2.78 | 2.68 | 2.70 | 2.70 | -2.17% | 147,091 |
| Jun 24, 2026 | 2.74 | 2.80 | 2.72 | 2.76 | 2.76 | -1.08% | 129,510 |
| Jun 23, 2026 | 2.85 | 2.88 | 2.74 | 2.79 | 2.79 | -2.11% | 216,689 |
| Jun 22, 2026 | 2.84 | 2.93 | 2.79 | 2.85 | 2.85 | - | 317,706 |
| Jun 19, 2026 | 2.90 | 2.90 | 2.75 | 2.85 | 2.85 | -1.72% | 175,179 |