Duratec Limited DUR
ASX · Australien · Industriedienstleistungen
AUD 2,29-0,04 (-1,72 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 2,29 | -1,72 % | AUD 2,33 | AUD 2,36 | AUD 2,29 | 165,73K |
| 2026-09-30 | AUD 2,33 | -1,69 % | AUD 2,37 | AUD 2,37 | AUD 2,32 | 215,52K |
| 2026-09-29 | AUD 2,37 | 0,00 % | AUD 2,35 | AUD 2,41 | AUD 2,34 | 385,90K |
| 2026-09-28 | AUD 2,37 | 0,00 % | AUD 2,37 | AUD 2,39 | AUD 2,35 | 186,92K |
| 2026-09-25 | AUD 2,37 | +1,28 % | AUD 2,38 | AUD 2,40 | AUD 2,31 | 187,38K |
| 2026-09-24 | AUD 2,34 | -1,27 % | AUD 2,36 | AUD 2,39 | AUD 2,30 | 198,74K |
| 2026-09-23 | AUD 2,37 | +8,22 % | AUD 2,22 | AUD 2,40 | AUD 2,21 | 1,18M |
| 2026-09-22 | AUD 2,19 | +2,82 % | AUD 2,17 | AUD 2,21 | AUD 2,17 | 191,12K |
| 2026-09-21 | AUD 2,13 | -0,93 % | AUD 2,15 | AUD 2,20 | AUD 2,13 | 90,48K |
| 2026-09-18 | AUD 2,15 | +0,47 % | AUD 2,13 | AUD 2,18 | AUD 2,12 | 227,90K |
| 2026-09-17 | AUD 2,14 | +1,42 % | AUD 2,14 | AUD 2,14 | AUD 2,11 | 120,36K |
| 2026-09-16 | AUD 2,11 | 0,00 % | AUD 2,11 | AUD 2,13 | AUD 2,06 | 480,68K |
| 2026-09-15 | AUD 2,11 | -3,65 % | AUD 2,16 | AUD 2,20 | AUD 2,11 | 360,69K |
| 2026-09-14 | AUD 2,19 | +0,46 % | AUD 2,18 | AUD 2,20 | AUD 2,14 | 130,09K |
| 2026-09-11 | AUD 2,18 | -0,91 % | AUD 2,15 | AUD 2,20 | AUD 2,14 | 159,23K |
| 2026-09-10 | AUD 2,20 | -2,22 % | AUD 2,22 | AUD 2,25 | AUD 2,18 | 455,43K |
| 2026-09-09 | AUD 2,25 | +1,35 % | AUD 2,22 | AUD 2,27 | AUD 2,20 | 135,90K |
| 2026-09-08 | AUD 2,22 | -2,20 % | AUD 2,21 | AUD 2,26 | AUD 2,20 | 197,60K |
| 2026-09-07 | AUD 2,27 | +1,34 % | AUD 2,22 | AUD 2,32 | AUD 2,22 | 219,56K |
| 2026-09-04 | AUD 2,24 | -0,88 % | AUD 2,24 | AUD 2,27 | AUD 2,21 | 770,58K |
| 2026-09-03 | AUD 2,26 | +7,62 % | AUD 2,12 | AUD 2,30 | AUD 2,10 | 1,18M |
| 2026-09-02 | AUD 2,10 | +0,96 % | AUD 2,06 | AUD 2,13 | AUD 2,02 | 349,32K |
| 2026-09-01 | AUD 2,08 | -1,42 % | AUD 2,15 | AUD 2,16 | AUD 2,06 | 1,14M |
| 2026-08-31 | AUD 2,11 | +2,93 % | AUD 2,10 | AUD 2,18 | AUD 2,02 | 1,01M |
| 2026-08-28 | AUD 2,05 | -5,09 % | AUD 2,19 | AUD 2,20 | AUD 2,05 | 655,70K |
| 2026-08-27 | AUD 2,16 | -0,92 % | AUD 2,18 | AUD 2,24 | AUD 2,11 | 2,24M |
| 2026-08-26 | AUD 2,18 | +1,87 % | AUD 2,01 | AUD 2,20 | AUD 1,92 | 2,77M |
| 2026-08-25 | AUD 2,14 | -6,14 % | AUD 2,27 | AUD 2,27 | AUD 2,14 | 282,62K |
| 2026-08-24 | AUD 2,28 | +0,88 % | AUD 2,30 | AUD 2,31 | AUD 2,24 | 144,47K |
| 2026-08-21 | AUD 2,26 | -2,59 % | AUD 2,32 | AUD 2,32 | AUD 2,26 | 217,36K |
| 2026-08-20 | AUD 2,32 | +4,50 % | AUD 2,25 | AUD 2,36 | AUD 2,20 | 242,08K |
| 2026-08-19 | AUD 2,22 | -0,45 % | AUD 2,23 | AUD 2,25 | AUD 2,17 | 213,87K |
| 2026-08-18 | AUD 2,23 | +1,83 % | AUD 2,19 | AUD 2,26 | AUD 2,18 | 275,51K |
| 2026-08-17 | AUD 2,19 | +1,39 % | AUD 2,18 | AUD 2,19 | AUD 2,16 | 47,27K |
| 2026-08-14 | AUD 2,16 | -0,46 % | AUD 2,16 | AUD 2,20 | AUD 2,13 | 84,48K |
| 2026-08-13 | AUD 2,17 | -1,36 % | AUD 2,22 | AUD 2,22 | AUD 2,14 | 124,83K |
| 2026-08-12 | AUD 2,20 | -0,45 % | AUD 2,21 | AUD 2,25 | AUD 2,20 | 189,30K |
| 2026-08-11 | AUD 2,21 | +1,38 % | AUD 2,18 | AUD 2,23 | AUD 2,16 | 122,66K |
| 2026-08-10 | AUD 2,18 | -1,36 % | AUD 2,22 | AUD 2,22 | AUD 2,16 | 102,07K |
| 2026-08-07 | AUD 2,21 | -3,49 % | AUD 2,28 | AUD 2,28 | AUD 2,18 | 173,86K |
| 2026-08-06 | AUD 2,29 | +5,53 % | AUD 2,20 | AUD 2,29 | AUD 2,18 | 224,24K |
| 2026-08-05 | AUD 2,17 | 0,00 % | AUD 2,17 | AUD 2,19 | AUD 2,07 | 915,90K |
| 2026-08-04 | AUD 2,17 | -0,46 % | AUD 2,20 | AUD 2,20 | AUD 2,12 | 336,93K |
| 2026-08-03 | AUD 2,18 | +2,83 % | AUD 2,14 | AUD 2,20 | AUD 2,12 | 756,13K |
| 2026-07-31 | AUD 2,12 | +3,41 % | AUD 2,08 | AUD 2,17 | AUD 2,06 | 431,20K |
| 2026-07-30 | AUD 2,05 | -5,96 % | AUD 2,18 | AUD 2,18 | AUD 2,04 | 283,46K |
| 2026-07-29 | AUD 2,18 | -3,96 % | AUD 2,27 | AUD 2,27 | AUD 2,17 | 419,67K |
| 2026-07-28 | AUD 2,27 | -0,44 % | AUD 2,37 | AUD 2,37 | AUD 2,22 | 840,87K |
| 2026-07-27 | AUD 2,28 | +0,44 % | AUD 2,22 | AUD 2,38 | AUD 2,22 | 243,14K |
| 2026-07-24 | AUD 2,27 | -1,30 % | AUD 2,26 | AUD 2,30 | AUD 2,18 | 203,24K |
| 2026-07-23 | AUD 2,30 | +0,88 % | AUD 2,28 | AUD 2,39 | AUD 2,26 | 324,39K |
| 2026-07-22 | AUD 2,28 | -0,87 % | AUD 2,28 | AUD 2,34 | AUD 2,23 | 388,59K |
| 2026-07-21 | AUD 2,30 | +1,77 % | AUD 2,20 | AUD 2,32 | AUD 2,19 | 210,63K |
| 2026-07-20 | AUD 2,26 | +1,80 % | AUD 2,11 | AUD 2,27 | AUD 2,10 | 194,50K |
| 2026-07-17 | AUD 2,22 | -2,20 % | AUD 2,25 | AUD 2,26 | AUD 2,19 | 195,62K |
| 2026-07-16 | AUD 2,27 | -0,44 % | AUD 2,32 | AUD 2,32 | AUD 2,25 | 209,11K |
| 2026-07-15 | AUD 2,28 | +0,44 % | AUD 2,27 | AUD 2,29 | AUD 2,22 | 114,66K |
| 2026-07-14 | AUD 2,27 | -2,58 % | AUD 2,27 | AUD 2,33 | AUD 2,22 | 352,94K |
| 2026-07-13 | AUD 2,33 | -2,92 % | AUD 2,42 | AUD 2,42 | AUD 2,30 | 230,34K |
| 2026-07-10 | AUD 2,40 | +1,69 % | AUD 2,36 | AUD 2,46 | AUD 2,36 | 137,57K |
| 2026-07-09 | AUD 2,36 | +1,72 % | AUD 2,28 | AUD 2,46 | AUD 2,27 | 353,69K |
| 2026-07-08 | AUD 2,32 | 0,00 % | AUD 2,32 | AUD 2,34 | AUD 2,24 | 392,49K |
| 2026-07-07 | AUD 2,32 | -3,33 % | AUD 2,40 | AUD 2,44 | AUD 2,32 | 194,92K |
| 2026-07-06 | AUD 2,40 | +1,27 % | AUD 2,37 | AUD 2,45 | AUD 2,36 | 429,23K |
| 2026-07-03 | AUD 2,37 | -1,66 % | AUD 2,38 | AUD 2,45 | AUD 2,37 | 565,47K |
| 2026-07-02 | AUD 2,41 | -3,98 % | AUD 2,60 | AUD 2,60 | AUD 2,37 | 688,03K |
| 2026-07-01 | AUD 2,51 | -1,95 % | AUD 2,60 | AUD 2,60 | AUD 2,45 | 469,93K |
| 2026-06-30 | AUD 2,56 | -1,54 % | AUD 2,60 | AUD 2,64 | AUD 2,54 | 183,35K |
| 2026-06-29 | AUD 2,60 | -2,62 % | AUD 2,67 | AUD 2,69 | AUD 2,60 | 119,16K |
| 2026-06-26 | AUD 2,67 | -1,11 % | AUD 2,66 | AUD 2,72 | AUD 2,66 | 89,95K |
| 2026-06-25 | AUD 2,70 | -2,17 % | AUD 2,77 | AUD 2,78 | AUD 2,68 | 147,09K |
| 2026-06-24 | AUD 2,76 | -1,08 % | AUD 2,74 | AUD 2,80 | AUD 2,72 | 129,51K |
| 2026-06-23 | AUD 2,79 | -2,11 % | AUD 2,85 | AUD 2,88 | AUD 2,74 | 216,69K |
| 2026-06-22 | AUD 2,85 | 0,00 % | AUD 2,84 | AUD 2,93 | AUD 2,79 | 317,71K |
| 2026-06-19 | AUD 2,85 | -1,72 % | AUD 2,90 | AUD 2,90 | AUD 2,75 | 175,18K |
| 2026-06-18 | AUD 2,90 | +2,11 % | AUD 2,84 | AUD 2,90 | AUD 2,81 | 143,40K |
| 2026-06-17 | AUD 2,84 | +5,58 % | AUD 2,70 | AUD 2,85 | AUD 2,66 | 335,89K |
| 2026-06-16 | AUD 2,69 | +0,75 % | AUD 2,65 | AUD 2,69 | AUD 2,65 | 234,38K |
| 2026-06-15 | AUD 2,67 | +1,52 % | AUD 2,63 | AUD 2,68 | AUD 2,63 | 123,34K |
| 2026-06-12 | AUD 2,63 | -0,38 % | AUD 2,56 | AUD 2,68 | AUD 2,56 | 161,98K |
| 2026-06-11 | AUD 2,64 | -0,38 % | AUD 2,63 | AUD 2,64 | AUD 2,56 | 456,81K |
| 2026-06-10 | AUD 2,65 | +0,38 % | AUD 2,64 | AUD 2,67 | AUD 2,59 | 197,92K |
| 2026-06-09 | AUD 2,64 | -1,86 % | AUD 2,66 | AUD 2,69 | AUD 2,62 | 277,03K |
| 2026-06-05 | AUD 2,69 | +0,37 % | AUD 2,66 | AUD 2,70 | AUD 2,63 | 185,82K |
| 2026-06-04 | AUD 2,68 | +2,29 % | AUD 2,67 | AUD 2,73 | AUD 2,65 | 290,83K |
| 2026-06-03 | AUD 2,62 | +0,77 % | AUD 2,63 | AUD 2,68 | AUD 2,55 | 286,19K |
| 2026-06-02 | AUD 2,60 | +1,56 % | AUD 2,53 | AUD 2,60 | AUD 2,49 | 158,05K |
| 2026-06-01 | AUD 2,56 | +0,39 % | AUD 2,56 | AUD 2,62 | AUD 2,49 | 534,44K |
| 2026-05-29 | AUD 2,55 | +2,82 % | AUD 2,48 | AUD 2,57 | AUD 2,46 | 370,23K |
| 2026-05-28 | AUD 2,48 | -1,20 % | AUD 2,46 | AUD 2,49 | AUD 2,41 | 355,69K |