Duratec Limited DUR
ASX · Australia · Industrial Services
AUD 2.31+0.02 (+0.87%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 2.26 | -1.31% | AUD 2.30 | AUD 2.30 | AUD 2.26 | 21.43K |
| 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 |