DUG Technology Ltd Historical Data - DUG | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
DUG Technology Ltd (DUG)
DUG Technology Ltd (DUG) Historical

DUG Technology Ltd (DUG)

2.75

-0.03

(-1.08%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	0.732600732601	2.73	2.95	2.69	236731	2.84446435	DE
4	0.01	0.36496350365	2.74	2.95	2.58	192000	2.76591699	DE
12	0.79	40.306122449	1.96	2.95	1.8	357856	2.52666789	DE
26	0.91	49.4565217391	1.84	2.95	1.575	402451	2.16616127	DE
52	1.825	197.297297297	0.925	2.95	0.91	362472	1.87032983	DE
156	1.67	154.62962963	1.08	2.95	0.33	182543	1.52507764	DE
260	1.25	83.3333333333	1.5	2.95	0.33	181575	1.47212894	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	2.75	-0.03	-1.08	2.85	2.85	2.72	54430
1713852900	2.7799999	0.01	0.36	2.7599999	2.81	2.7599999	61406
1713766500	2.77	-0.01	-0.36	2.81	2.86	2.72	78654
1713507300	2.7799999	-0.13	-4.47	2.9	2.9	2.69	194005
1713420900	2.91	0.01	0.34	2.91	2.95	2.86	267110
1713334500	2.9	0.16	5.84	2.75	2.94	2.73	425759
1713248100	2.74	-0.01	-0.36	2.73	2.7599999	2.7	218129
1713161700	2.75	-0.05	-1.79	2.8	2.8	2.67	262938
1712902500	2.8	0.04	1.45	2.77	2.84	2.75	260132
1712816100	2.7599999	-0.04	-1.43	2.8	2.8	2.73	89768
1712729700	2.8	0.06	2.19	2.74	2.81	2.72	99216
1712643300	2.74	0.03	1.11	2.77	2.77	2.65	183717
1712553300	2.71	0	0.00	2.71	2.71	2.71	0
1712294100	2.71	0.04	1.50	2.65	2.72	2.63	87597
1712207700	2.67	-0.01	-0.19	2.7	2.74	2.65	133811
1712121300	2.675	-0.03	-0.93	2.68	2.74	2.65	119912
1712034900	2.7	0.01	0.37	2.73	2.74	2.58	542454
1711602900	2.69	0.01	0.37	2.67	2.7	2.6	132204
1711516500	2.68	0.01	0.19	2.67	2.7	2.61	65930
1711430100	2.675	-0.08	-2.73	2.74	2.74	2.67	123285
1711343700	2.75	0.06	2.23	2.72	2.7799999	2.71	170279
1711084500	2.69	-0.04	-1.47	2.71	2.75	2.67	119081
1710998100	2.73	-0.01	-0.36	2.81	2.85	2.68	526658
1710911700	2.74	0.2	7.87	2.57	2.7599999	2.54	582836
1710825300	2.54	-0.02	-0.78	2.57	2.57	2.5	172827
1710738900	2.56	0.02	0.79	2.6	2.6	2.46	186061
1710479700	2.54	0.15	6.28	2.41	2.58	2.41	162540
1710393300	2.39	-0.06	-2.45	2.49	2.49	2.37	124545
1710306900	2.45	0.05	2.08	2.4	2.47	2.37	36642
1710220500	2.4	0	0.00	2.37	2.47	2.37	2124723
1710134100	2.4	-0.05	-2.04	2.42	2.46	2.37	95382
1709874900	2.45	0.03	1.24	2.49	2.5	2.41	78191
1709788500	2.42	-0.06	-2.42	2.5	2.5	2.39	110167
1709702100	2.48	-0.02	-0.80	2.49	2.49	2.37	309120
1709615700	2.5	0.02	0.81	2.48	2.6	2.48	341146
1709529300	2.48	-0.13	-4.80	2.6	2.6	2.45	821395
1709270100	2.605	0.04	1.76	2.58	2.61	2.44	466780
1709183700	2.56	0.13	5.35	2.47	2.6	2.45	767647
1709097300	2.43	-0.13	-5.08	2	2.43	1.8	2494189
1709010900	2.56	0.03	1.19	2.56	2.58	2.46	154254
1708924500	2.5299999	-0.03	-1.17	2.58	2.65	2.5299999	100142
1708665300	2.56	-0.06	-2.29	2.63	2.65	2.55	121689
1708578900	2.62	0.1	3.97	2.55	2.68	2.5	180694
1708492500	2.52	-0.12	-4.55	2.64	2.64	2.5	196853
1708406100	2.64	0.07	2.72	2.6	2.77	2.56	560060
1708319700	2.57	0.09	3.63	2.46	2.58	2.42	768931
1708060500	2.48	-0.06	-2.36	2.54	2.54	2.46	113696
1707974100	2.54	0.09	3.67	2.45	2.55	2.44	212006
1707887700	2.45	0.05	2.08	2.48	2.49	2.33	249246
1707801300	2.4	-0.05	-2.04	2.46	2.52	2.35	309840
1707714900	2.45	-0.06	-2.39	2.55	2.58	2.435	249007
1707455700	2.5099999	0.05	2.03	2.46	2.52	2.41	656298
1707369300	2.46	-0.08	-3.15	2.54	2.55	2.44	226323
1707282900	2.54	0.01	0.40	2.58	2.64	2.48	553031
1707196500	2.5299999	0.13	5.64	2.4	2.59	2.34	650552
1707110100	2.395	0.07	2.79	2.34	2.42	2.27	737974
1706850900	2.33	0.19	8.88	2.18	2.34	2.17	832474
1706764500	2.14	0.12	5.94	2.04	2.14	2.02	391492
1706678100	2.02	0.06	3.06	1.97	2.04	1.93	257138
1706591700	1.96	0.02	0.90	1.96	1.985	1.93	87752
1706505300	1.9425	-0.03	-1.40	1.99	2.0099999	1.915	173110
1706159700	1.97	-0.05	-2.48	2.0099999	2.0099999	1.965	143467

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions