Skip to main content
DUG Technology Ltd (ASX:DUG)
Australia flag Australia · Delayed Price · Currency is AUD
1.980
-0.020 (-1.00%)
At close: Dec 5, 2025

DUG Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.002.021.961.981.98-1.00%136,399
Dec 4, 20252.012.021.972.002.00-0.99%120,631
Dec 3, 20252.072.072.022.022.02-2.42%58,169
Dec 2, 20252.072.112.032.072.07-111,576
Dec 1, 20252.112.112.012.072.07-1.43%144,022
Nov 28, 20252.082.122.082.102.101.45%76,235
Nov 27, 20252.012.091.992.072.071.97%116,066
Nov 26, 20252.002.082.002.032.032.01%88,432
Nov 25, 20251.982.051.981.991.99-0.25%41,632
Nov 24, 20252.012.051.992.002.00-1.72%776,422
Nov 21, 20252.002.051.962.032.03-2.40%750,561
Nov 20, 20252.002.092.002.082.084.79%225,152
Nov 19, 20251.982.001.951.991.99-0.25%102,110
Nov 18, 20252.072.071.961.991.99-3.40%510,567
Nov 17, 20252.002.081.962.062.061.48%124,539
Nov 14, 20252.042.062.002.032.03-2.40%159,790
Nov 13, 20252.152.192.052.082.08-3.70%167,858
Nov 12, 20252.222.222.122.162.16-2.70%115,379
Nov 11, 20252.202.232.172.222.220.45%58,352
Nov 10, 20252.202.282.202.212.21-45,280
Nov 7, 20252.232.232.192.212.21-0.90%146,931
Nov 6, 20252.202.262.202.232.230.45%306,849
Nov 5, 20252.292.292.162.222.22-3.48%165,458
Nov 4, 20252.292.322.272.302.30-0.43%278,089
Nov 3, 20252.162.342.152.312.315.48%356,410
Oct 31, 20252.132.232.112.192.191.86%634,528
Oct 30, 20252.402.402.122.152.15-11.16%761,586
Oct 29, 20252.502.522.412.422.42-3.97%332,043
Oct 28, 20252.672.682.422.522.52-4.55%503,315
Oct 27, 20252.642.682.622.642.640.38%181,718
Oct 24, 20252.692.712.592.632.63-0.75%366,782
Oct 23, 20252.602.672.582.652.652.32%1,093,777
Oct 22, 20252.622.632.562.592.59-0.38%116,803
Oct 21, 20252.642.692.552.602.60-2.62%277,102
Oct 20, 20252.652.702.642.672.67-119,564
Oct 17, 20252.692.702.652.672.67-1.84%603,311
Oct 16, 20252.752.772.682.722.72-1.09%249,677
Oct 15, 20252.792.792.692.752.75-1.43%194,179
Oct 14, 20252.772.802.752.792.791.45%125,852
Oct 13, 20252.692.822.622.752.75-2.83%286,464
Oct 10, 20252.832.852.722.832.83-417,609
Oct 9, 20252.752.852.682.832.834.04%605,281
Oct 8, 20252.782.792.692.722.72-2.16%328,661
Oct 7, 20252.782.802.742.782.78-227,839
Oct 6, 20252.752.792.722.782.781.46%187,395
Oct 3, 20252.752.802.732.742.74-0.36%478,696
Oct 2, 20252.692.782.692.752.752.23%297,354
Oct 1, 20252.742.742.682.692.69-1.47%227,647
Sep 30, 20252.742.762.692.732.73-202,262
Sep 29, 20252.742.802.702.732.73-245,014
Sep 26, 20252.722.772.652.732.730.74%219,057
Sep 25, 20252.732.782.642.712.71-1.45%193,171
Sep 24, 20252.642.802.602.752.754.17%830,606
Sep 23, 20252.642.682.592.642.640.38%284,874
Sep 22, 20252.502.692.432.632.636.48%799,498
Sep 19, 20252.522.532.442.472.47-1.98%228,577
Sep 18, 20252.492.572.472.522.52-0.40%103,489
Sep 17, 20252.562.642.462.532.53-634,467
Sep 16, 20252.432.562.362.532.5316.06%1,481,389
Sep 15, 20252.202.232.152.182.181.40%241,160
Sep 12, 20252.152.182.072.152.150.94%169,196
Sep 11, 20252.122.162.082.132.131.43%148,098
Sep 10, 20252.152.182.092.102.10-2.33%321,513
Sep 9, 20252.192.212.122.152.15-1.38%419,999
Sep 8, 20252.222.292.122.182.180.46%852,349
Sep 5, 20252.022.182.022.172.177.43%3,419,551
Sep 4, 20251.982.051.952.022.023.06%553,732
Sep 3, 20252.042.071.941.961.96-1.01%512,486
Sep 2, 20251.802.001.801.981.9825.32%2,112,421
Sep 1, 20251.621.631.541.581.58-2.47%149,431
Aug 29, 20251.631.671.581.621.62-0.31%585,394
Aug 28, 20251.531.631.521.631.635.52%271,324
Aug 27, 20251.571.571.481.541.54-1.28%474,216
Aug 26, 20251.621.631.541.561.56-1.89%430,227
Aug 25, 20251.451.601.451.591.5910.03%729,219
Aug 22, 20251.361.471.261.451.451.76%1,310,463
Aug 21, 20251.321.421.321.421.427.17%138,854
Aug 20, 20251.351.351.301.331.33-1.85%66,123
Aug 19, 20251.361.361.321.351.35-0.74%33,724
Aug 18, 20251.341.361.301.361.361.49%125,959
Aug 15, 20251.321.341.301.341.341.90%67,011
Aug 14, 20251.291.321.291.321.321.15%754,970
Aug 13, 20251.301.301.201.301.300.39%278,769
Aug 12, 20251.311.321.281.301.30-3.36%61,996
Aug 11, 20251.281.341.261.341.344.69%227,971
Aug 8, 20251.291.301.271.281.28-1.54%49,236
Aug 7, 20251.301.321.281.301.30-0.76%367,819
Aug 6, 20251.291.311.271.311.310.77%132,563
Aug 5, 20251.291.381.291.301.301.17%296,094
Aug 4, 20251.301.311.281.291.29-1.91%64,245
Aug 1, 20251.311.321.281.311.31-2.24%125,379
Jul 31, 20251.381.381.301.341.34-2.55%207,851
Jul 30, 20251.371.381.281.381.38-0.72%294,564
Jul 29, 20251.451.451.351.391.39-4.48%208,978
Jul 28, 20251.431.451.401.451.451.40%167,284
Jul 25, 20251.341.451.331.431.438.33%237,752
Jul 24, 20251.331.351.321.321.32-1.49%32,546
Jul 23, 20251.351.361.311.341.341.52%91,294
Jul 22, 20251.331.341.311.321.32-1.86%118,362
Jul 21, 20251.321.361.321.351.35-0.37%104,531