UK markets closed

DUG Technology Ltd (DUG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.9900+0.0900 (+3.10%)
As of 10:29AM AEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20242.95003.04002.91002.99002.990088,291
03 May 20242.80002.90002.74002.90002.9000226,232
02 May 20242.79002.84002.72002.75002.7500125,860
01 May 20242.66002.83002.66002.79002.7900311,198
30 Apr 20242.73002.84002.72002.74002.740080,885
29 Apr 20242.75002.75002.68002.70002.7000163,263
26 Apr 20242.74002.75002.60002.72002.7200189,244
24 Apr 20242.85002.85002.72002.73002.730054,430
23 Apr 20242.76002.81002.76002.77002.770061,406
22 Apr 20242.81002.86002.72002.75002.750078,654
19 Apr 20242.90002.90002.69002.77002.7700194,005
18 Apr 20242.91002.95002.86002.89002.8900267,110
17 Apr 20242.75002.94002.73002.91002.9100425,759
16 Apr 20242.73002.76002.70002.74002.7400218,129
15 Apr 20242.80002.80002.67002.75002.7500262,938
12 Apr 20242.77002.84002.75002.80002.8000260,132
11 Apr 20242.80002.80002.73002.75002.750089,768
10 Apr 20242.74002.81002.72002.80002.800099,216
09 Apr 20242.77002.77002.65002.72002.7200183,717
08 Apr 20242.70002.82002.69002.76002.7600171,372
05 Apr 20242.65002.72002.63002.69002.690087,597
04 Apr 20242.70002.74002.65002.66002.6600133,811
03 Apr 20242.68002.74002.65002.66002.6600119,912
02 Apr 20242.73002.74002.58002.70002.7000542,454
28 Mar 20242.67002.70002.60002.69002.6900132,204
27 Mar 20242.67002.70002.61002.68002.680065,930
26 Mar 20242.74002.74002.67002.67002.6700123,285
25 Mar 20242.72002.78002.71002.74002.7400170,279
22 Mar 20242.71002.75002.67002.71002.7100119,081
21 Mar 20242.81002.85002.68002.72002.7200526,658
20 Mar 20242.57002.76002.54002.75002.7500582,836
19 Mar 20242.57002.57002.50002.57002.5700172,827
18 Mar 20242.60002.60002.46002.57002.5700200,250
15 Mar 20242.41002.58002.41002.55002.5500162,540
14 Mar 20242.49002.49002.37002.40002.4000124,545
13 Mar 20242.40002.47002.37002.47002.470036,642
12 Mar 20242.37002.47002.37002.42002.42002,124,723
11 Mar 20242.42002.46002.37002.40002.400095,382
08 Mar 20242.49002.50002.41002.45002.450078,191
07 Mar 20242.50002.50002.39002.43002.4300411,372
06 Mar 20242.49002.49002.37002.49002.4900309,120
05 Mar 20242.48002.60002.48002.49002.49001,826,552
04 Mar 20242.60002.60002.45002.47002.4700821,693
01 Mar 20242.58002.61002.44002.60002.6000466,780
29 Feb 20242.47002.60002.45002.55002.5500770,415
28 Feb 20242.00002.44001.80002.44002.44002,494,189
27 Feb 20242.56002.58002.46002.55002.5500154,254
26 Feb 20242.58002.65002.52002.52002.5200100,142
23 Feb 20242.63002.65002.55002.57002.5700121,689
22 Feb 20242.55002.68002.50002.63002.6300180,694
21 Feb 20242.64002.64002.50002.53002.5300196,853
20 Feb 20242.60002.77002.56002.64002.6400560,060
19 Feb 20242.46002.58002.42002.56002.5600768,931
16 Feb 20242.54002.54002.46002.46002.4600113,696
15 Feb 20242.45002.55002.44002.54002.5400212,006
14 Feb 20242.48002.49002.33002.44002.4400249,246
13 Feb 20242.46002.52002.35002.48002.4800309,840
12 Feb 20242.55002.58002.43502.45002.4500249,007
09 Feb 20242.46002.52002.41002.51002.5100656,298
08 Feb 20242.54002.55002.44002.44002.4400226,323
07 Feb 20242.58002.64002.48002.54002.5400553,031
06 Feb 20242.40002.59002.34002.55002.5500650,553
05 Feb 20242.34002.42002.27002.40002.4000737,974
02 Feb 20242.18002.34002.17002.33002.3300832,474
01 Feb 20242.04002.14002.02002.14002.1400396,492
31 Jan 20241.97002.04001.93002.03002.0300258,520
30 Jan 20241.96001.98501.93001.94001.940087,752
29 Jan 20241.99002.01001.91501.95001.9500173,110
25 Jan 20242.01002.01001.96501.98501.9850144,313
24 Jan 20242.10002.10001.98002.03002.0300200,504
23 Jan 20242.10002.13002.05002.10002.1000418,217
22 Jan 20242.05002.11002.05002.08002.0800591,740
19 Jan 20242.03002.04002.00002.04002.0400767,810
18 Jan 20241.94001.99001.93501.99001.9900118,237
17 Jan 20241.95001.95001.90001.94001.940076,328
16 Jan 20242.01002.02001.88501.90001.9000200,644
15 Jan 20242.02002.05001.97501.98501.9850117,646
12 Jan 20241.96002.07001.94502.00002.00002,055,218
11 Jan 20241.92001.95501.91001.91501.9150936,974
10 Jan 20241.90001.96501.89001.93001.9300471,849
09 Jan 20241.95001.99001.89001.90501.9050147,928
08 Jan 20241.99001.99001.90001.92501.925067,103
05 Jan 20241.96501.97501.90001.96501.9650256,239
04 Jan 20241.95001.99501.88001.96501.9650250,179
03 Jan 20241.95001.95501.91501.95001.9500112,785
02 Jan 20241.90001.96001.89501.94001.9400158,651
29 Dec 20231.90001.93001.88001.90001.900072,108
28 Dec 20231.86001.90001.84501.88501.885037,081
27 Dec 20231.85001.89001.83501.86001.8600235,339
22 Dec 20231.86001.87501.80501.84001.8400160,080
21 Dec 20231.86001.92001.85501.87501.8750152,373
20 Dec 20231.91001.95001.87501.93501.9350121,956
19 Dec 20232.00002.00001.90001.91001.9100154,990
18 Dec 20232.02002.03001.95501.98501.9850306,692
15 Dec 20231.94001.99751.93001.98501.9850438,574
14 Dec 20231.87001.93251.87001.92001.9200314,608
13 Dec 20231.84001.86001.81501.86001.8600122,541
12 Dec 20231.82501.86501.79501.83001.8300388,763
11 Dec 20231.83501.83501.75501.76001.7600577,329
08 Dec 20231.82001.83251.73001.80501.8050243,434
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...