Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,781.25 +101.77 (+0.17%) CMC Crypto 200
1,262.68 -21.15 (-1.65%)
Duratec Limited (DUR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.2300 | 1.2450 | 1.2100 | 1.2300 | 1.2300 | 501,550 |
| 27 Jun 2024 | 1.1700 | 1.2300 | 1.1450 | 1.2150 | 1.2150 | 610,531 |
| 26 Jun 2024 | 1.1450 | 1.1750 | 1.1450 | 1.1500 | 1.1500 | 477,677 |
| 25 Jun 2024 | 1.1250 | 1.1550 | 1.1200 | 1.1450 | 1.1450 | 283,117 |
| 24 Jun 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1250 | 1.1250 | 284,035 |
| 21 Jun 2024 | 1.1250 | 1.1250 | 1.0950 | 1.1100 | 1.1100 | 1,168,079 |
| 20 Jun 2024 | 1.0900 | 1.1300 | 1.0850 | 1.1200 | 1.1200 | 214,159 |
| 19 Jun 2024 | 1.0950 | 1.1050 | 1.0850 | 1.0850 | 1.0850 | 296,007 |
| 18 Jun 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1050 | 1.1050 | 292,205 |
| 17 Jun 2024 | 1.1200 | 1.1200 | 1.0850 | 1.1050 | 1.1050 | 439,612 |
| 14 Jun 2024 | 1.0850 | 1.1150 | 1.0550 | 1.1150 | 1.1150 | 587,728 |
| 13 Jun 2024 | 1.1400 | 1.1450 | 1.0900 | 1.0950 | 1.0950 | 502,908 |
| 12 Jun 2024 | 1.1350 | 1.1350 | 1.1100 | 1.1200 | 1.1200 | 415,998 |
| 11 Jun 2024 | 1.1500 | 1.1700 | 1.1100 | 1.1250 | 1.1250 | 808,475 |
| 07 Jun 2024 | 1.1000 | 1.1650 | 1.1000 | 1.1450 | 1.1450 | 554,747 |
| 06 Jun 2024 | 1.0800 | 1.0900 | 1.0750 | 1.0900 | 1.0900 | 223,304 |
| 05 Jun 2024 | 1.0800 | 1.0850 | 1.0400 | 1.0700 | 1.0700 | 262,434 |
| 04 Jun 2024 | 1.1250 | 1.1250 | 1.0600 | 1.0650 | 1.0650 | 341,445 |
| 03 Jun 2024 | 1.0800 | 1.1100 | 1.0750 | 1.0950 | 1.0950 | 403,185 |
| 31 May 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0550 | 1.0550 | 398,884 |
| 30 May 2024 | 1.0350 | 1.0450 | 1.0200 | 1.0250 | 1.0250 | 288,240 |
| 29 May 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0250 | 1.0250 | 299,518 |
| 28 May 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 120,835 |
| 27 May 2024 | 1.1250 | 1.1300 | 1.0850 | 1.0850 | 1.0850 | 231,935 |
| 24 May 2024 | 1.0950 | 1.1100 | 1.0750 | 1.1050 | 1.1050 | 282,289 |
| 23 May 2024 | 1.0900 | 1.1100 | 1.0500 | 1.0950 | 1.0950 | 583,415 |
| 22 May 2024 | 1.1100 | 1.1250 | 1.0550 | 1.0700 | 1.0700 | 721,602 |
| 21 May 2024 | 1.0500 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 608,170 |
| 20 May 2024 | 1.0650 | 1.0700 | 1.0000 | 1.0350 | 1.0350 | 1,110,293 |
| 17 May 2024 | 1.1550 | 1.1550 | 1.0950 | 1.1050 | 1.1050 | 743,461 |
| 16 May 2024 | 1.0700 | 1.1550 | 1.0700 | 1.1500 | 1.1500 | 990,249 |
| 15 May 2024 | 1.0450 | 1.0650 | 1.0300 | 1.0650 | 1.0650 | 567,258 |
| 14 May 2024 | 1.0000 | 1.0300 | 0.9950 | 1.0300 | 1.0300 | 1,497,073 |
| 13 May 2024 | 1.0000 | 1.0100 | 0.9650 | 0.9850 | 0.9850 | 579,895 |
| 10 May 2024 | 0.9700 | 1.0100 | 0.9650 | 0.9950 | 0.9950 | 617,123 |
| 09 May 2024 | 1.0200 | 1.0200 | 0.9650 | 0.9650 | 0.9650 | 519,690 |
| 08 May 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0150 | 1.0150 | 399,857 |
| 07 May 2024 | 1.0500 | 1.0650 | 1.0250 | 1.0300 | 1.0300 | 406,258 |
| 06 May 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 339,227 |
| 03 May 2024 | 1.0450 | 1.0450 | 1.0100 | 1.0300 | 1.0300 | 356,818 |
| 02 May 2024 | 1.0250 | 1.0250 | 0.9950 | 1.0250 | 1.0250 | 578,173 |
| 01 May 2024 | 1.0200 | 1.0450 | 1.0000 | 1.0100 | 1.0100 | 572,092 |
| 30 Apr 2024 | 1.0100 | 1.0600 | 1.0000 | 1.0250 | 1.0250 | 791,991 |
| 29 Apr 2024 | 0.9950 | 1.0500 | 0.9900 | 0.9900 | 0.9900 | 1,722,201 |
| 26 Apr 2024 | 1.0600 | 1.0700 | 0.9600 | 1.0000 | 1.0000 | 2,482,259 |
| 24 Apr 2024 | 1.0650 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 1,556,515 |
| 23 Apr 2024 | 1.1250 | 1.1250 | 1.0650 | 1.0650 | 1.0650 | 1,314,374 |
| 22 Apr 2024 | 1.1950 | 1.1950 | 1.1250 | 1.1250 | 1.1250 | 472,743 |
| 19 Apr 2024 | 1.1550 | 1.1550 | 1.1150 | 1.1450 | 1.1450 | 369,723 |
| 18 Apr 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1550 | 1.1550 | 476,057 |
| 17 Apr 2024 | 1.2100 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 250,367 |
| 16 Apr 2024 | 1.2250 | 1.2250 | 1.1800 | 1.2100 | 1.2100 | 493,246 |
| 15 Apr 2024 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 318,821 |
| 12 Apr 2024 | 1.2300 | 1.2450 | 1.2250 | 1.2400 | 1.2400 | 410,054 |
| 11 Apr 2024 | 1.2200 | 1.2600 | 1.2000 | 1.2300 | 1.2300 | 806,559 |
| 10 Apr 2024 | 1.1900 | 1.2400 | 1.1650 | 1.2350 | 1.2350 | 715,386 |
| 09 Apr 2024 | 1.2100 | 1.2100 | 1.1700 | 1.1850 | 1.1850 | 403,354 |
| 08 Apr 2024 | 1.1900 | 1.2200 | 1.1700 | 1.2100 | 1.2100 | 219,492 |
| 05 Apr 2024 | 1.2400 | 1.2400 | 1.1900 | 1.1950 | 1.1950 | 164,534 |
| 04 Apr 2024 | 1.2200 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 518,744 |
| 03 Apr 2024 | 1.2600 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | 522,616 |
| 02 Apr 2024 | 1.2100 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 519,955 |
| 28 Mar 2024 | 1.1500 | 1.1950 | 1.1300 | 1.1850 | 1.1850 | 520,826 |
| 27 Mar 2024 | 1.1250 | 1.1400 | 1.0850 | 1.1350 | 1.1350 | 724,267 |
| 26 Mar 2024 | 1.1150 | 1.1500 | 1.1150 | 1.1200 | 1.1200 | 606,719 |
| 25 Mar 2024 | 1.1100 | 1.1150 | 1.0700 | 1.1050 | 1.1050 | 923,697 |
| 22 Mar 2024 | 1.1250 | 1.1350 | 1.0950 | 1.1000 | 1.1000 | 920,984 |
| 21 Mar 2024 | 1.1750 | 1.1800 | 1.1200 | 1.1250 | 1.1250 | 1,160,515 |
| 20 Mar 2024 | 1.1950 | 1.1950 | 1.1450 | 1.1650 | 1.1650 | 449,190 |
| 19 Mar 2024 | 1.1950 | 1.2050 | 1.1175 | 1.2050 | 1.2050 | 2,027,978 |
| 18 Mar 2024 | 1.1550 | 1.1800 | 1.0850 | 1.1800 | 1.1800 | 2,328,136 |
| 15 Mar 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1800 | 1.1800 | 1,016,123 |
| 15 Mar 2024 | 0.015 Dividend | |||||
| 14 Mar 2024 | 1.2200 | 1.2200 | 1.1900 | 1.2000 | 1.1850 | 353,891 |
| 13 Mar 2024 | 1.2150 | 1.2300 | 1.1800 | 1.2200 | 1.2048 | 1,119,190 |
| 12 Mar 2024 | 1.2450 | 1.2500 | 1.2150 | 1.2150 | 1.1998 | 625,083 |
| 11 Mar 2024 | 1.2800 | 1.2800 | 1.2150 | 1.2300 | 1.2146 | 942,822 |
| 08 Mar 2024 | 1.3050 | 1.3050 | 1.2700 | 1.2900 | 1.2739 | 385,873 |
| 07 Mar 2024 | 1.3300 | 1.3300 | 1.2900 | 1.3000 | 1.2837 | 303,130 |
| 06 Mar 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3200 | 1.3035 | 312,943 |
| 05 Mar 2024 | 1.3250 | 1.3250 | 1.2900 | 1.3050 | 1.2887 | 426,098 |
| 04 Mar 2024 | 1.3800 | 1.4100 | 1.3300 | 1.3300 | 1.3134 | 323,458 |
| 01 Mar 2024 | 1.3200 | 1.3800 | 1.3050 | 1.3600 | 1.3430 | 294,945 |
| 29 Feb 2024 | 1.3550 | 1.3550 | 1.2900 | 1.3000 | 1.2837 | 540,695 |
| 28 Feb 2024 | 1.3500 | 1.3650 | 1.3200 | 1.3400 | 1.3233 | 315,015 |
| 27 Feb 2024 | 1.2700 | 1.3400 | 1.2700 | 1.3300 | 1.3134 | 840,120 |
| 26 Feb 2024 | 1.2400 | 1.3350 | 1.2250 | 1.2650 | 1.2492 | 2,382,647 |
| 23 Feb 2024 | 1.4000 | 1.4100 | 1.1800 | 1.2050 | 1.1899 | 6,437,477 |
| 22 Feb 2024 | 1.4700 | 1.4750 | 1.4250 | 1.4400 | 1.4220 | 461,446 |
| 21 Feb 2024 | 1.4900 | 1.4900 | 1.4500 | 1.4550 | 1.4368 | 234,084 |
| 20 Feb 2024 | 1.4900 | 1.4900 | 1.4650 | 1.4900 | 1.4714 | 314,404 |
| 19 Feb 2024 | 1.4500 | 1.4950 | 1.4500 | 1.4750 | 1.4566 | 242,250 |
| 16 Feb 2024 | 1.4800 | 1.5050 | 1.4250 | 1.4500 | 1.4319 | 1,098,805 |
| 15 Feb 2024 | 1.5000 | 1.5400 | 1.4800 | 1.4800 | 1.4615 | 495,860 |
| 14 Feb 2024 | 1.4950 | 1.4950 | 1.4700 | 1.4800 | 1.4615 | 481,451 |
| 13 Feb 2024 | 1.4900 | 1.5250 | 1.4800 | 1.5200 | 1.5010 | 524,958 |
| 12 Feb 2024 | 1.5700 | 1.6100 | 1.4800 | 1.5000 | 1.4813 | 293,216 |
| 09 Feb 2024 | 1.5900 | 1.5900 | 1.5500 | 1.5650 | 1.5454 | 183,417 |
| 08 Feb 2024 | 1.6200 | 1.6250 | 1.5800 | 1.5900 | 1.5701 | 391,665 |
| 07 Feb 2024 | 1.6000 | 1.6450 | 1.5600 | 1.6100 | 1.5899 | 580,383 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.