Duratec Limited (ASX:DUR)
Australia
· Delayed Price · Currency is AUD 1.905
+0.125 (7.02%)
At close: Dec 5, 2025
Duratec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.78 | 1.91 | 1.78 | 1.91 | 1.91 | 7.02% | 495,247 |
| Dec 4, 2025 | 1.80 | 1.81 | 1.76 | 1.78 | 1.78 | -1.66% | 31,808 |
| Dec 3, 2025 | 1.80 | 1.82 | 1.75 | 1.81 | 1.81 | 1.69% | 157,906 |
| Dec 2, 2025 | 1.78 | 1.80 | 1.76 | 1.78 | 1.78 | 0.28% | 662,230 |
| Dec 1, 2025 | 1.83 | 1.83 | 1.77 | 1.78 | 1.78 | -0.56% | 204,038 |
| Nov 28, 2025 | 1.84 | 1.84 | 1.78 | 1.79 | 1.79 | -1.92% | 118,262 |
| Nov 27, 2025 | 1.80 | 1.84 | 1.76 | 1.82 | 1.82 | 2.54% | 157,159 |
| Nov 26, 2025 | 1.72 | 1.80 | 1.72 | 1.78 | 1.78 | 3.50% | 217,278 |
| Nov 25, 2025 | 1.78 | 1.79 | 1.71 | 1.72 | 1.72 | -3.38% | 226,505 |
| Nov 24, 2025 | 1.78 | 1.80 | 1.75 | 1.78 | 1.78 | - | 168,986 |
| Nov 21, 2025 | 1.79 | 1.79 | 1.74 | 1.78 | 1.78 | -1.39% | 472,466 |
| Nov 20, 2025 | 1.73 | 1.85 | 1.73 | 1.80 | 1.80 | 4.05% | 566,118 |
| Nov 19, 2025 | 1.75 | 1.76 | 1.70 | 1.73 | 1.73 | -1.70% | 484,536 |
| Nov 18, 2025 | 1.81 | 1.83 | 1.76 | 1.76 | 1.76 | -3.56% | 226,931 |
| Nov 17, 2025 | 1.80 | 1.84 | 1.79 | 1.83 | 1.83 | 0.27% | 106,023 |
| Nov 14, 2025 | 1.80 | 1.87 | 1.79 | 1.82 | 1.82 | 0.28% | 390,990 |
| Nov 13, 2025 | 1.84 | 1.85 | 1.77 | 1.82 | 1.82 | -1.09% | 498,291 |
| Nov 12, 2025 | 1.87 | 1.88 | 1.82 | 1.84 | 1.84 | -3.42% | 818,863 |
| Nov 11, 2025 | 1.95 | 1.95 | 1.85 | 1.90 | 1.90 | 2.15% | 650,505 |
| Nov 10, 2025 | 1.94 | 1.99 | 1.85 | 1.86 | 1.86 | -4.37% | 596,173 |
| Nov 7, 2025 | 2.00 | 2.03 | 1.91 | 1.95 | 1.95 | -2.75% | 305,737 |
| Nov 6, 2025 | 2.01 | 2.05 | 2.00 | 2.00 | 2.00 | -0.99% | 127,283 |
| Nov 5, 2025 | 2.00 | 2.04 | 1.96 | 2.02 | 2.02 | - | 349,058 |
| Nov 4, 2025 | 2.05 | 2.07 | 2.00 | 2.02 | 2.02 | -2.42% | 337,349 |
| Nov 3, 2025 | 2.05 | 2.13 | 2.05 | 2.07 | 2.07 | -2.82% | 92,509 |
| Oct 31, 2025 | 2.06 | 2.17 | 2.06 | 2.13 | 2.13 | 0.47% | 231,459 |
| Oct 30, 2025 | 2.10 | 2.13 | 2.05 | 2.12 | 2.12 | 0.95% | 222,657 |
| Oct 29, 2025 | 2.10 | 2.12 | 2.06 | 2.10 | 2.10 | -1.87% | 156,605 |
| Oct 28, 2025 | 2.11 | 2.14 | 2.07 | 2.14 | 2.14 | 1.90% | 140,808 |
| Oct 27, 2025 | 2.15 | 2.15 | 2.10 | 2.10 | 2.10 | -0.94% | 58,921 |
| Oct 24, 2025 | 2.09 | 2.13 | 2.06 | 2.12 | 2.12 | 2.42% | 112,737 |
| Oct 23, 2025 | 2.15 | 2.15 | 2.05 | 2.07 | 2.07 | -6.76% | 319,176 |
| Oct 22, 2025 | 2.07 | 2.22 | 2.02 | 2.22 | 2.22 | 8.82% | 915,869 |
| Oct 21, 2025 | 2.08 | 2.10 | 1.99 | 2.04 | 2.04 | -1.92% | 305,756 |
| Oct 20, 2025 | 2.07 | 2.12 | 2.00 | 2.08 | 2.08 | 3.48% | 538,066 |
| Oct 17, 2025 | 2.00 | 2.01 | 1.86 | 2.01 | 2.01 | 2.03% | 542,397 |
| Oct 16, 2025 | 1.96 | 2.01 | 1.93 | 1.97 | 1.97 | -1.01% | 567,187 |
| Oct 15, 2025 | 2.13 | 2.13 | 1.97 | 1.99 | 1.99 | -4.33% | 209,484 |
| Oct 14, 2025 | 2.00 | 2.09 | 2.00 | 2.08 | 2.08 | 2.46% | 802,888 |
| Oct 13, 2025 | 2.03 | 2.06 | 2.01 | 2.03 | 2.03 | -1.46% | 190,716 |
| Oct 10, 2025 | 2.13 | 2.13 | 2.03 | 2.06 | 2.06 | -3.74% | 832,195 |
| Oct 9, 2025 | 2.15 | 2.16 | 2.11 | 2.14 | 2.14 | -0.93% | 178,073 |
| Oct 8, 2025 | 2.15 | 2.17 | 2.10 | 2.16 | 2.16 | -0.46% | 641,352 |
| Oct 7, 2025 | 2.11 | 2.17 | 2.11 | 2.17 | 2.17 | 2.84% | 578,199 |
| Oct 6, 2025 | 2.15 | 2.19 | 2.10 | 2.11 | 2.11 | -2.76% | 180,062 |
| Oct 3, 2025 | 2.17 | 2.20 | 2.13 | 2.17 | 2.17 | -2.25% | 626,092 |
| Oct 2, 2025 | 2.16 | 2.23 | 2.14 | 2.22 | 2.22 | 3.26% | 584,393 |
| Oct 1, 2025 | 2.07 | 2.16 | 2.06 | 2.15 | 2.15 | 2.38% | 160,690 |
| Sep 30, 2025 | 2.08 | 2.12 | 2.04 | 2.10 | 2.10 | - | 361,606 |
| Sep 29, 2025 | 2.05 | 2.11 | 2.03 | 2.10 | 2.10 | 2.44% | 216,505 |