Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 24-Jun-17 07:39:11 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(DUE) DUET GROUP Daily Prices Page 10...

     Prev Section TOC    Company Info for DUE    Limits Next Section


Company Details for (DUE) DUET GROUP

Listing Code DUE
Listing Name DUET GROUP
GICS Sector Utilities
ISIN Name DUET GROUP
ISIN Security STAPLED SECURITIES FULLY PAID
ISIN Code AU000000DUE7


Maximum Price date available .. Friday 14th June 2024
Latest price with VOLUME for DUE .. Monday 1st May 2017

DUE is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1.325 23,156 0.0
MAX ### 209,213,049 97.5


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for DUE    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 Next >>


End of day Prices (full format),

225 Days for (DUE) DUET GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.09
2009-Mar-24 Tue ### ### 1.57 1.59 1,395,559 ### 22.5 22.5 ###
2009-Mar-23 Mon ### 1.675 1.59 1.59 1,737,288 2,836,122 10.9 10.9 ###
2009-Mar-20 Fri ### ### 1.56 ### 5,855,148 ### 82.1 82.1 0.0
2009-Mar-19 Thu 1.7 ### ### ### 11.6 11.6 0.0
2009-Mar-18 Wed ### 1.685 1.625 ### 2,585,425 4,278,878 ### ### 0.0
2009-Mar-17 Tue 1.56 ### 1.545 ### ### ### 0.0
2009-Mar-16 Mon 1.52 1.58 ### 1.54 3,234,146 2,554,975 ### ### ###
2009-Mar-13 Fri 1.52 ### 1.51 1.51 19.9 19.9 0.1
2009-Mar-12 Thu 1.48 1.525 1.48 1.485 75.5 75.5 ###
2009-Mar-11 Wed 1.43 1.52 1.41 1.47 3,902,379 5,716,985 83.5 83.5 ###
2009-Mar-10 Tue ### 1.41 ### 1.385 73.6 73.6 0.1
2009-Mar-09 Mon ### ### ### 1.4 2,859,141 0 ### ### ###
2009-Mar-06 Fri 1.42 1.42 1.325 ### ### ### 0.0
2009-Mar-05 Thu 1.48 1.51 1.47 1.48 73.5 73.5 0.1
2009-Mar-04 Wed ### ### 1.46 1.48 24.6 24.6 0.1
2009-Mar-03 Tue 1.59 1.59 ### ### ### ### 0.0
2009-Mar-02 Mon 1.55 ### 1.445 ### 92.0 92.0 0.0
2009-Feb-27 Fri ### 1.7 ### ### 2,174,459 ### ### ### 0.0
2009-Feb-26 Thu 1.7 ### ### ### 27.5 27.5 0.0
2009-Feb-25 Wed 1.85 1.855 ### ### ### ### 0.0
2009-Feb-24 Tue 2 ### 1.8 1.82 5.4 5.4 ###
2009-Feb-23 Mon 2.26 2.26 ### ### 1,711,771 ### 8.0 8.0 0.0
2009-Feb-20 Fri 2.26 ### 2.26 2.27 ### ### 0.2
2009-Feb-19 Thu 2.25 ### 2.24 ### ### ### 0.0
2009-Feb-18 Wed 2.2 2.26 2.2 2.24 731,120 ### ### ### ###
2009-Feb-17 Tue 2.25 2.28 2.24 2.26 1,349,553 3,049,989 80.1 80.1 ###
2009-Feb-16 Mon 2.2 2.25 ### 2.22 ### ### 0.2
2009-Feb-13 Fri ### 2.24 ### 2.21 2,019,972 ### ### ### 0.2
2009-Feb-12 Thu 2.21 2.24 ### 2.2 3,960,842 4,436,143 25.6 25.6 0.2
2009-Feb-11 Wed 2.22 2.25 2.22 2.23 ### ### ###
2009-Feb-10 Tue ### 2.28 ### 2.26 2,766,754 ### ### ### ###
2009-Feb-09 Mon ### 2.2 ### ### 87.3 87.3 0.0
2009-Feb-06 Fri ### ### ### ### 27.5 27.5 0.0
2009-Feb-05 Thu ### ### ### ### ### ### 0.0
2009-Feb-04 Wed 2.28 2.28 ### ### 1,849,085 2,107,956 13.1 13.1 0.0
2009-Feb-03 Tue 2.22 2.4 ### ### ### ### 0.0
2009-Feb-02 Mon ### 2.23 ### 2.21 85.6 85.6 0.2
2009-Jan-30 Fri ### ### 2 ### 83.7 83.7 0.0
2009-Jan-29 Thu 2 ### ### ### 87.0 87.0 0.0
2009-Jan-28 Wed ### ### 1.945 2 82.2 82.2 0.1
2009-Jan-27 Tue ### ### 1.925 ### 1,568,954 ### ### ### 0.0
2009-Jan-23 Fri ### ### ### ### 90.4 90.4 0.0
2009-Jan-22 Thu ### 2 ### ### ### ### 0.0
2009-Jan-21 Wed ### ### ### 1.955 ### ### ###
2009-Jan-20 Tue ### ### 1.955 2 ### ### 0.1
2009-Jan-19 Mon ### ### ### ### 77.2 77.2 0.0
2009-Jan-16 Fri ### ### ### ### 825,378 0 72.2 72.2 0.0
2009-Jan-15 Thu ### ### ### 2 4,074,785 0 ### ### 0.1
2009-Jan-14 Wed ### ### ### ### 1,430,127 0 76.0 76.0 0.0
2009-Jan-13 Tue ### ### ### ### 1,428,121 0 ### ### 0.0
2009-Jan-12 Mon 1.83 ### 1.83 ### 94.2 94.2 0.0
2009-Jan-09 Fri ### 1.88 ### 1.875 ### ### ###
2009-Jan-08 Thu 1.83 1.87 1.74 1.785 1,620,322 2,924,681 ### ### 0.1
2009-Jan-07 Wed ### ### ### 1.845 82.9 82.9 ###
2009-Jan-06 Tue ### 1.84 ### ### 88.6 88.6 0.0
2009-Jan-05 Mon 1.71 1.725 ### ### ### ### 0.0
2009-Jan-02 Fri ### 1.74 ### ### ### ### 0.0
2008-Dec-31 Wed 1.71 1.74 1.685 1.73 433,254 741,947 ### ### ###
2008-Dec-30 Tue 1.685 1.71 1.655 ### ### ### 0.0
2008-Dec-29 Mon 1.74 1.74 ### 1.7 667,988 581,149 ### ### ###
2008-Dec-24 Wed 1.59 ### 1.59 ### 87.0 87.0 0.0
2008-Dec-23 Tue ### ### 1.55 1.58 ### ### 0.1
2008-Dec-22 Mon 1.75 1.775 1.675 ### ### ### 0.0
2008-Dec-19 Fri 1.78 1.785 1.725 1.725 2,653,151 4,656,280 19.4 19.4 ###
2008-Dec-18 Thu 1.77 1.85 ### 1.78 ### ### 0.1
2008-Dec-17 Wed 1.79 ### 1.72 1.74 23.0 23.0 0.1
2008-Dec-16 Tue 1.7 1.82 1.7 1.82 ### ### ###
2008-Dec-15 Mon ### 1.74 ### ### ### ### 0.0
2008-Dec-12 Fri ### 1.73 1.625 ### 2,020,579 3,389,521 11.1 11.1 0.0
2008-Dec-11 Thu 1.85 1.87 1.76 1.76 1,890,053 3,430,446 15.5 15.5 0.1
2008-Dec-10 Wed ### 1.85 ### 1.83 2,513,121 ### 96.8 96.8 ###
2008-Dec-09 Tue 1.79 1.79 1.625 ### 6.7 6.7 0.0
2008-Dec-08 Mon 1.7 1.79 ### 1.73 ### ### ###
2008-Dec-05 Fri 1.88 ### 1.685 1.72 3,744,145 3,154,442 ### ### 0.1
2008-Dec-04 Thu ### ### 1.87 1.89 1,654,878 ### ### ### ###
2008-Dec-03 Wed 1.85 ### 1.81 1.88 1,649,320 ### ### ### 0.1
2008-Dec-02 Tue ### ### 1.8 1.83 ### ### ###
2008-Dec-01 Mon 2 ### ### ### 20.2 20.2 0.0
2008-Nov-28 Fri ### ### ### ### 7,278,446 0 97.5 97.5 0.0
2008-Nov-27 Thu 1.645 ### ### ### 29.7 29.7 0.0
2008-Nov-26 Wed 1.75 1.75 1.655 ### 20.6 20.6 0.0
2008-Nov-25 Tue 1.8 1.81 ### 1.8 5,168,686 ### 68.8 68.8 0.1
2008-Nov-24 Mon ### 2 1.73 1.87 ### ### ###
2008-Nov-21 Fri 2 ### 1.87 2 4,589,873 ### 67.6 67.6 0.1
2008-Nov-20 Thu ### 2.25 ### ### ### ### 0.0
2008-Nov-19 Wed ### ### ### 2.23 92.3 92.3 ###
2008-Nov-18 Tue ### 2.2 ### ### 1,968,147 ### 38.4 38.4 0.0
2008-Nov-17 Mon 2.28 ### ### 2.22 ### ### 0.2
2008-Nov-14 Fri ### 2.4 ### ### 714,822 857,786 ### ### 0.0
2008-Nov-13 Thu ### 2.42 ### ### 1,245,321 ### ### ### 0.0
2008-Nov-12 Wed 2.42 2.47 2.4 2.43 75.3 75.3 ###
2008-Nov-11 Tue 2.42 2.49 ### 2.4 600,052 ### ### ### ###
2008-Nov-10 Mon 2.48 2.5 2.42 2.47 1,562,521 ### 38.8 38.8 ###
2008-Nov-07 Fri ### 2.47 2.28 ### 1,406,352 3,340,086 31.2 31.2 0.0
2008-Nov-06 Thu 2.47 2.52 2.4 2.47 81.2 81.2 ###
2008-Nov-05 Wed 2.59 ### 2.5 2.5 16.2 16.2 0.2
2008-Nov-04 Tue 2.44 2.55 2.43 2.53 759,022 ### ### ### ###
2008-Nov-03 Mon 2.45 ### ### 2.55 1,142,326 0 75.5 75.5 0.2
2008-Oct-31 Fri ### 2.42 2.27 2.4 79.5 79.5 ###
2008-Oct-30 Thu ### 2.44 2.25 ### 27.2 27.2 0.0
2008-Oct-29 Wed 2.56 ### ### ### 1,092,052 0 ### ### 0.0
2008-Oct-28 Tue 2.52 2.55 2.49 2.49 996,252 2,510,555 40.2 40.2 0.2
2008-Oct-27 Mon 2.54 2.58 2.51 2.54 83.1 83.1 ###
2008-Oct-24 Fri ### 2.72 2.52 ### 1,431,140 3,749,586 45.9 45.9 0.0
2008-Oct-23 Thu ### 2.76 ### 2.72 87.1 87.1 0.2
2008-Oct-22 Wed 2.75 2.79 2.72 2.72 37.4 37.4 0.2
2008-Oct-21 Tue 2.8 2.83 ### 2.7 1,701,027 2,406,953 17.1 17.1 0.2
2008-Oct-20 Mon 2.83 2.88 2.76 2.8 ### ### 0.2
2008-Oct-17 Fri ### ### 2.78 2.85 34.3 34.3 ###
2008-Oct-16 Thu 3 3 2.77 2.88 ### ### 0.2
2008-Oct-15 Wed ### ### 2.86 ### 1,231,757 ### 27.6 27.6 0.0
2008-Oct-14 Tue 2.89 ### 2.81 ### 76.3 76.3 0.0
2008-Oct-13 Mon 2.79 2.84 2.7 2.84 1,180,685 ### ### ### 0.2
2008-Oct-10 Fri 2.75 ### 2.75 2.81 6,188,777 ### ### ### ###
2008-Oct-09 Thu 2.82 ### 2.82 ### 2,467,671 ### 90.9 90.9 0.0
2008-Oct-08 Wed 2.89 ### 2.85 ### 2,439,977 ### 86.6 86.6 0.0
2008-Oct-07 Tue 2.71 ### 2.71 ### 89.5 89.5 0.0
2008-Oct-06 Mon 2.81 2.84 2.81 2.83 ### ### 0.2
2008-Oct-03 Fri 2.78 2.83 2.72 2.82 ### ### ###
2008-Oct-02 Thu 2.8 2.82 2.71 2.77 736,285 2,035,828 ### ### 0.2
2008-Oct-01 Wed ### 2.82 ### 2.82 814,420 ### ### ### ###
2008-Sep-30 Tue 2.54 ### 2.48 2.58 1,067,380 1,323,551 ### ### 0.2
2008-Sep-29 Mon ### ### 2.56 2.59 1,641,459 ### 42.0 42.0 0.2
2008-Sep-26 Fri 2.7 2.71 2.55 2.57 14.5 14.5 ###
2008-Sep-25 Thu 2.71 2.72 ### ### 3,352,245 4,559,053 ### ### 0.0
2008-Sep-24 Wed ### 2.74 2.55 2.74 84.4 84.4 0.2
2008-Sep-23 Tue 2.57 ### 2.49 2.54 31.5 31.5 ###
2008-Sep-22 Mon ### 2.7 2.48 2.59 2,681,326 ### ### ### 0.2
2008-Sep-19 Fri 2.87 2.88 ### ### 6.4 6.4 0.0
2008-Sep-18 Thu 2.85 2.89 ### 2.73 6,468,650 ### ### ### ###
2008-Sep-17 Wed 2.8 ### 2.76 ### 3,126,977 4,315,228 92.4 92.4 0.0
2008-Sep-16 Tue ### ### ### 2.8 20.7 20.7 0.2
2008-Sep-15 Mon ### ### ### ### ### ### 0.0
2008-Sep-12 Fri ### ### ### 3 2,023,246 0 82.5 82.5 0.2
2008-Sep-11 Thu ### ### ### ### 1,855,789 0 ### ### 0.0
2008-Sep-10 Wed ### ### 3 3 17.6 17.6 0.2
2008-Sep-09 Tue 3 ### ### ### 2,265,756 0 85.7 85.7 0.0
2008-Sep-08 Mon ### ### ### 3 20.7 20.7 0.2
2008-Sep-05 Fri 3 ### ### ### ### ### 0.0
2008-Sep-04 Thu 3 ### ### ### 4,839,176 0 ### ### 0.0
2008-Sep-03 Wed ### ### ### ### 2,135,552 0 ### ### 0.0
2008-Sep-02 Tue 3 ### ### ### ### ### 0.0
2008-Sep-01 Mon ### ### ### ### 384,979 0 ### ### 0.0
2008-Aug-29 Fri ### ### ### ### 15.1 15.1 0.0
2008-Aug-28 Thu 2.87 2.88 2.83 2.88 653,750 1,866,456 ### ### 0.2
2008-Aug-27 Wed 2.88 2.88 2.85 2.88 71.1 71.1 0.2
2008-Aug-26 Tue 2.88 ### 2.81 2.88 751,871 1,056,378 65.4 65.4 0.2
2008-Aug-25 Mon ### ### 2.87 2.88 19.4 19.4 0.2
2008-Aug-22 Fri ### ### 2.8 ### 581,948 814,727 68.4 68.4 0.0
2008-Aug-21 Thu ### ### 2.84 2.88 1,041,883 1,479,473 ### ### 0.2
2008-Aug-20 Wed ### ### 2.86 ### ### ### 0.0
2008-Aug-19 Tue ### ### 2.86 ### 851,659 1,217,872 ### ### 0.0
2008-Aug-18 Mon ### ### ### ### 998,929 0 ### ### 0.0
2008-Aug-15 Fri ### ### ### ### 72.8 72.8 0.0
2008-Aug-14 Thu ### 3 ### ### 71.0 71.0 0.0
2008-Aug-13 Wed ### ### ### ### 559,040 0 ### ### 0.0
2008-Aug-12 Tue ### ### ### ### ### ### 0.0
2008-Aug-11 Mon ### ### ### ### 833,288 0 ### ### 0.0
2008-Aug-08 Fri ### ### ### ### 70.3 70.3 0.0
2008-Aug-07 Thu ### ### 2.88 ### 429,345 618,256 70.6 70.6 0.0
2008-Aug-06 Wed ### ### 2.85 ### 2,540,083 ### 27.9 27.9 0.0
2008-Aug-05 Tue ### ### 2.73 ### 84.8 84.8 0.0
2008-Aug-04 Mon ### ### 2.85 2.85 625,745 891,686 24.9 24.9 ###
2008-Aug-01 Fri ### 3 ### ### 505,088 ### 31.4 31.4 0.0
2008-Jul-31 Thu ### ### ### ### 1,125,355 0 ### ### 0.0
2008-Jul-30 Wed ### ### 2.89 ### 1,041,681 1,505,229 ### ### 0.0
2008-Jul-29 Tue 3 ### 2.86 ### ### ### 0.0
2008-Jul-28 Mon ### ### ### ### ### ### 0.0
2008-Jul-25 Fri ### ### 2.82 ### ### ### 0.0
2008-Jul-24 Thu ### ### ### 3 9.8 9.8 0.2
2008-Jul-23 Wed ### 3.2 ### ### 1,009,659 1,615,454 ### ### 0.0
2008-Jul-22 Tue ### ### ### ### ### ### 0.0
2008-Jul-21 Mon ### ### ### ### 2,801,224 0 ### ### 0.0
2008-Jul-18 Fri ### ### ### ### ### ### 0.0
2008-Jul-17 Thu ### ### ### ### 747,576 0 ### ### 0.0
2008-Jul-16 Wed ### ### ### ### 1,796,279 0 ### ### 0.0
2008-Jul-15 Tue ### ### ### ### 798,922 0 89.3 89.3 0.0
2008-Jul-14 Mon ### ### ### ### ### ### 0.0
2008-Jul-11 Fri ### 3 ### 3 881,620 ### 77.5 77.5 0.2
2008-Jul-10 Thu ### ### ### 3 ### ### 0.2
2008-Jul-09 Wed ### ### 2.78 ### ### ### 0.0
2008-Jul-08 Tue ### ### 2.77 ### ### ### 0.0
2008-Jul-07 Mon 2.7 2.85 2.7 2.8 1,642,348 ### ### ### 0.2
2008-Jul-04 Fri 2.83 2.83 ### 2.72 860,628 1,217,788 ### ### 0.2
2008-Jul-03 Thu 2.87 ### 2.73 2.88 ### ### 0.2
2008-Jul-02 Wed 2.72 2.85 2.7 2.85 ### ### ###
2008-Jul-01 Tue 2.56 2.77 2.56 ### 1,633,725 4,353,877 91.1 91.1 0.0
2008-Jun-30 Mon 2.74 2.85 2.58 2.58 12.5 12.5 0.2
2008-Jun-27 Fri 2.85 ### 2.71 2.74 ### ### 0.2
2008-Jun-26 Thu 3 ### ### 3 1,293,147 0 63.9 63.9 0.2
2008-Jun-25 Wed ### ### 2.89 ### 1,212,876 ### 35.8 35.8 0.0
2008-Jun-24 Tue 2.78 ### 2.78 ### ### ### 0.0
2008-Jun-23 Mon 3 ### 2.88 2.88 1,574,220 2,266,876 17.2 17.2 0.2
2008-Jun-20 Fri ### ### ### ### 3,149,687 0 35.0 35.0 0.0
2008-Jun-19 Thu ### ### ### ### 7.7 7.7 0.0
2008-Jun-18 Wed 3.49 3.49 ### 3.43 2,173,188 ### ### ### 0.2
2008-Jun-17 Tue 3.4 3.5 ### 3.48 2,464,726 4,313,270 80.7 80.7 0.2
2008-Jun-16 Mon 3.44 3.47 ### 3.44 1,623,456 ### ### ### 0.2
2008-Jun-13 Fri 3.4 3.47 ### 3.47 83.0 83.0 0.2
2008-Jun-12 Thu 3.43 3.49 ### 3.43 1,381,429 ### ### ### 0.2
2008-Jun-11 Wed 3.42 3.46 ### 3.46 ### ### 0.2
2008-Jun-10 Tue 3.41 3.47 ### 3.45 ### ### ###
2008-Jun-06 Fri ### 3.41 ### 3.4 ### ### 0.2
2008-Jun-05 Thu 3.41 3.43 3.29 ### 1,269,451 4,265,355 ### ### 0.0
2008-Jun-04 Wed 3.4 ### ### 3.43 1,725,788 0 77.9 77.9 0.2
2008-Jun-03 Tue ### ### 3.27 ### ### ### 0.0
2008-Jun-02 Mon 3.25 ### 3.23 3.29 493,580 ### 78.6 78.6 ###
2008-May-30 Fri 3.4 3.4 ### 3.25 1,270,547 2,159,929 9.7 9.7 0.2
2008-May-29 Thu ### ### 3.25 ### 1,225,752 1,991,847 79.8 79.8 0.0
2008-May-28 Wed ### 3.43 3.21 3.26 ### ### 0.2
2008-May-27 Tue 3.24 ### 3.24 ### 87.5 87.5 0.0
2008-May-26 Mon ### 3.25 ### ### 432,554 ### ### ### 0.0
2008-May-23 Fri 3.29 3.29 ### 3.25 29.0 29.0 0.2
2008-May-22 Thu ### 3.27 ### 3.26 1,269,654 2,075,884 ### ### 0.2
2008-May-21 Wed 3.2 3.2 ### ### 29.9 29.9 0.0
2008-May-20 Tue 3.2 3.2 ### ### 1,069,920 1,711,872 34.2 34.2 0.0
2008-May-19 Mon 3.28 ### ### 3.2 705,745 0 ### ### 0.2
2008-May-16 Fri ### 3.41 ### ### ### ### 0.0
2008-May-15 Thu 3.43 3.43 ### ### 18.8 18.8 0.0
2008-May-14 Wed 3.4 3.5 3.4 3.4 65.8 65.8 0.2
2008-May-13 Tue ### 3.4 ### ### 2,119,677 3,603,450 ### ### 0.0
2008-May-12 Mon 3.4 3.4 3.26 3.29 14.2 14.2 ###
2008-May-09 Fri 3.4 3.43 ### ### 502,088 861,080 ### ### 0.0
2008-May-08 Thu 3.42 3.43 3.26 3.41 27.8 27.8 ###
2008-May-07 Wed 3.43 3.46 ### 3.44 1,324,153 2,290,784 ### ### 0.2


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-06-17 19:39:11 thru 2024-06-17 19:39:12 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000