Duxton Farms Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1.490 | 1.510 | 1.470 | 1.470 | 1.126 | 56,912 |
| 2024-06-12 | 1.470 | 1.470 | 1.470 | 1.470 | 1.126 | 54,000 |
| 2024-06-11 | 1.465 | 1.470 | 1.455 | 1.470 | 1.126 | 152,407 |
| 2024-06-07 | 1.440 | 1.440 | 1.440 | 1.440 | 1.103 | 22,023 |
| 2024-06-06 | 1.445 | 1.490 | 1.418 | 1.430 | 1.095 | 100,325 |
| 2024-06-05 | 1.480 | 1.480 | 1.445 | 1.465 | 1.122 | 7,740 |
| 2024-06-04 | 1.475 | 1.485 | 1.475 | 1.480 | 1.133 | 2,812 |
| 2024-06-03 | 1.480 | 1.480 | 1.480 | 1.480 | 1.133 | 4,588 |
| 2024-05-31 | 1.485 | 1.485 | 1.485 | 1.485 | 1.137 | 17 |
| 2024-05-30 | 1.440 | 1.440 | 1.440 | 1.440 | 1.103 | 0 |
| 2024-05-29 | 1.440 | 1.440 | 1.440 | 1.440 | 1.103 | 0 |
| 2024-05-28 | 1.440 | 1.445 | 1.440 | 1.440 | 1.103 | 25,318 |
| 2024-05-27 | 1.440 | 1.440 | 1.440 | 1.440 | 1.103 | 651 |
| 2024-05-24 | 1.445 | 1.445 | 1.440 | 1.440 | 1.103 | 27,671 |
| 2024-05-23 | 1.490 | 1.490 | 1.440 | 1.440 | 1.103 | 529 |
| 2024-05-22 | 1.485 | 1.485 | 1.485 | 1.485 | 1.137 | 1 |
| 2024-05-21 | 1.440 | 1.440 | 1.440 | 1.440 | 1.103 | 0 |
| 2024-05-20 | 1.440 | 1.440 | 1.440 | 1.440 | 1.103 | 0 |
| 2024-05-17 | 1.490 | 1.490 | 1.440 | 1.440 | 1.103 | 4 |
| 2024-05-16 | 1.445 | 1.490 | 1.440 | 1.490 | 1.141 | 19,051 |
| 2024-05-15 | 1.490 | 1.490 | 1.440 | 1.440 | 1.103 | 21,558 |
| 2024-05-14 | 1.440 | 1.440 | 1.440 | 1.440 | 1.103 | 45 |
| 2024-05-13 | 1.440 | 1.445 | 1.440 | 1.440 | 1.103 | 40,175 |
| 2024-05-10 | 1.515 | 1.515 | 1.515 | 1.515 | 1.160 | 0 |
| 2024-05-09 | 1.515 | 1.515 | 1.515 | 1.515 | 1.160 | 64 |
| 2024-05-08 | 1.440 | 1.465 | 1.425 | 1.465 | 1.122 | 40,089 |
| 2024-05-07 | 1.425 | 1.425 | 1.425 | 1.425 | 1.091 | 12,729 |
| 2024-05-06 | 1.465 | 1.465 | 1.420 | 1.425 | 1.091 | 11,148 |
| 2024-05-03 | 1.465 | 1.465 | 1.425 | 1.430 | 1.095 | 6,400 |
| 2024-05-02 | 1.420 | 1.420 | 1.420 | 1.420 | 1.087 | 17,400 |
| 2024-05-01 | 1.400 | 1.420 | 1.400 | 1.420 | 1.087 | 4,503 |
| 2024-04-30 | 1.400 | 1.400 | 1.400 | 1.400 | 1.072 | 669 |
| 2024-04-29 | 1.415 | 1.420 | 1.410 | 1.410 | 1.080 | 720 |
| 2024-04-26 | 1.410 | 1.450 | 1.410 | 1.420 | 1.087 | 18,113 |
| 2024-04-24 | 1.490 | 1.490 | 1.490 | 1.490 | 1.141 | 0 |
| 2024-04-23 | 1.420 | 1.490 | 1.420 | 1.490 | 1.141 | 4,070 |
| 2024-04-22 | 1.405 | 1.540 | 1.400 | 1.540 | 1.179 | 54,811 |
| 2024-04-19 | 1.580 | 1.590 | 1.550 | 1.565 | 1.198 | 5,391 |
| 2024-04-18 | 1.580 | 1.585 | 1.580 | 1.585 | 1.214 | 2,806 |
| 2024-04-17 | 1.595 | 1.595 | 1.595 | 1.595 | 1.221 | 992 |
| 2024-04-16 | 1.520 | 1.630 | 1.520 | 1.595 | 1.221 | 1,264 |
| 2024-04-15 | 1.460 | 1.500 | 1.420 | 1.450 | 1.110 | 20,551 |
| 2024-04-12 | 1.470 | 1.500 | 1.370 | 1.370 | 1.049 | 41,452 |
| 2024-04-11 | 1.305 | 1.420 | 1.300 | 1.420 | 1.087 | 17,144 |
| 2024-04-10 | 1.290 | 1.300 | 1.290 | 1.300 | 0.996 | 1,230 |
| 2024-04-09 | 1.340 | 1.370 | 1.340 | 1.370 | 1.049 | 1,812 |
| 2024-04-08 | 1.330 | 1.340 | 1.330 | 1.340 | 1.026 | 1,521 |
| 2024-04-05 | 1.280 | 1.280 | 1.280 | 1.280 | 0.980 | 0 |
| 2024-04-04 | 1.270 | 1.280 | 1.270 | 1.280 | 0.980 | 4,234 |
| 2024-04-03 | 1.270 | 1.270 | 1.270 | 1.270 | 0.973 | 0 |
| 2024-04-02 | 1.350 | 1.350 | 1.270 | 1.270 | 0.973 | 35,696 |
| 2024-03-28 | 1.340 | 1.350 | 1.340 | 1.340 | 1.026 | 1,582 |
| 2024-03-27 | 1.340 | 1.380 | 1.340 | 1.380 | 1.057 | 23,364 |
| 2024-03-26 | 1.335 | 1.415 | 1.335 | 1.415 | 1.084 | 8,392 |
| 2024-03-25 | 1.330 | 1.340 | 1.330 | 1.340 | 1.026 | 2,005 |
| 2024-03-22 | 1.325 | 1.325 | 1.270 | 1.280 | 0.980 | 69,403 |
| 2024-03-21 | 1.285 | 1.285 | 1.285 | 1.285 | 0.984 | 745 |
| 2024-03-20 | 1.300 | 1.310 | 1.270 | 1.280 | 0.980 | 10,738 |
| 2024-03-19 | 1.335 | 1.335 | 1.290 | 1.300 | 0.996 | 5,604 |
| 2024-03-18 | 1.415 | 1.415 | 1.320 | 1.320 | 1.011 | 3,991 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-01 | 0.2400 AUD |
| 2024-06-26 | 0.1000 AUD |
| 2021-07-15 | 0.0620 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.