Duxton Farms Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 1.290 | 1.290 | 1.290 | 1.290 | 0.988 | 0 |
| 2024-03-14 | 1.290 | 1.290 | 1.290 | 1.290 | 0.988 | 17 |
| 2024-03-13 | 1.275 | 1.275 | 1.275 | 1.275 | 0.976 | 1,081 |
| 2024-03-12 | 1.260 | 1.305 | 1.250 | 1.305 | 0.999 | 37,603 |
| 2024-03-11 | 1.295 | 1.295 | 1.260 | 1.260 | 0.965 | 2 |
| 2024-03-08 | 1.280 | 1.280 | 1.270 | 1.270 | 0.973 | 10,074 |
| 2024-03-07 | 1.395 | 1.395 | 1.395 | 1.395 | 1.068 | 0 |
| 2024-03-06 | 1.395 | 1.395 | 1.395 | 1.395 | 1.068 | 1,000 |
| 2024-03-05 | 1.270 | 1.270 | 1.270 | 1.270 | 0.973 | 354 |
| 2024-03-04 | 1.300 | 1.315 | 1.270 | 1.270 | 0.973 | 902 |
| 2024-03-01 | 1.310 | 1.350 | 1.260 | 1.260 | 0.965 | 29,466 |
| 2024-02-29 | 1.420 | 1.420 | 1.400 | 1.400 | 1.072 | 26,043 |
| 2024-02-28 | 1.440 | 1.460 | 1.430 | 1.430 | 1.095 | 21,315 |
| 2024-02-27 | 1.430 | 1.430 | 1.430 | 1.430 | 1.095 | 0 |
| 2024-02-26 | 1.425 | 1.430 | 1.425 | 1.430 | 1.095 | 2,808 |
| 2024-02-23 | 1.440 | 1.440 | 1.440 | 1.440 | 1.103 | 0 |
| 2024-02-22 | 1.440 | 1.440 | 1.440 | 1.440 | 1.103 | 15,852 |
| 2024-02-21 | 1.430 | 1.430 | 1.430 | 1.430 | 1.095 | 1,003 |
| 2024-02-20 | 1.420 | 1.420 | 1.420 | 1.420 | 1.087 | 0 |
| 2024-02-19 | 1.460 | 1.460 | 1.420 | 1.420 | 1.087 | 2 |
| 2024-02-16 | 1.450 | 1.450 | 1.450 | 1.450 | 1.110 | 0 |
| 2024-02-15 | 1.465 | 1.465 | 1.450 | 1.450 | 1.110 | 900 |
| 2024-02-14 | 1.420 | 1.420 | 1.420 | 1.420 | 1.087 | 0 |
| 2024-02-13 | 1.420 | 1.420 | 1.420 | 1.420 | 1.087 | 3 |
| 2024-02-12 | 1.450 | 1.450 | 1.425 | 1.425 | 1.091 | 28,029 |
| 2024-02-09 | 1.420 | 1.425 | 1.420 | 1.425 | 1.091 | 3,959 |
| 2024-02-08 | 1.430 | 1.430 | 1.405 | 1.405 | 1.076 | 35,268 |
| 2024-02-07 | 1.430 | 1.430 | 1.410 | 1.410 | 1.080 | 10,188 |
| 2024-02-06 | 1.470 | 1.470 | 1.405 | 1.405 | 1.076 | 53,614 |
| 2024-02-05 | 1.450 | 1.470 | 1.450 | 1.470 | 1.126 | 13,653 |
| 2024-02-02 | 1.465 | 1.465 | 1.450 | 1.450 | 1.110 | 6,693 |
| 2024-02-01 | 1.400 | 1.555 | 1.400 | 1.555 | 1.191 | 5,302 |
| 2024-01-31 | 1.510 | 1.510 | 1.450 | 1.450 | 1.110 | 32,364 |
| 2024-01-30 | 1.560 | 1.560 | 1.510 | 1.510 | 1.156 | 502 |
| 2024-01-29 | 1.530 | 1.530 | 1.510 | 1.510 | 1.156 | 352 |
| 2024-01-25 | 1.530 | 1.530 | 1.530 | 1.530 | 1.172 | 0 |
| 2024-01-24 | 1.510 | 1.530 | 1.510 | 1.530 | 1.172 | 2,052 |
| 2024-01-23 | 1.550 | 1.560 | 1.510 | 1.510 | 1.156 | 92,579 |
| 2024-01-22 | 1.550 | 1.550 | 1.550 | 1.550 | 1.187 | 991 |
| 2024-01-19 | 1.550 | 1.550 | 1.515 | 1.515 | 1.160 | 2 |
| 2024-01-18 | 1.515 | 1.515 | 1.510 | 1.510 | 1.156 | 4,278 |
| 2024-01-17 | 1.550 | 1.550 | 1.505 | 1.505 | 1.152 | 2 |
| 2024-01-16 | 1.505 | 1.505 | 1.505 | 1.505 | 1.152 | 26 |
| 2024-01-15 | 1.550 | 1.550 | 1.550 | 1.550 | 1.187 | 7 |
| 2024-01-12 | 1.505 | 1.505 | 1.500 | 1.500 | 1.149 | 1,600 |
| 2024-01-11 | 1.500 | 1.500 | 1.500 | 1.500 | 1.149 | 2,022 |
| 2024-01-10 | 1.550 | 1.550 | 1.500 | 1.505 | 1.152 | 61,260 |
| 2024-01-09 | 1.500 | 1.500 | 1.500 | 1.500 | 1.149 | 0 |
| 2024-01-08 | 1.550 | 1.600 | 1.500 | 1.500 | 1.149 | 5,174 |
| 2024-01-05 | 1.500 | 1.500 | 1.500 | 1.500 | 1.149 | 0 |
| 2024-01-04 | 1.505 | 1.505 | 1.500 | 1.500 | 1.149 | 63,796 |
| 2024-01-03 | 1.550 | 1.550 | 1.550 | 1.550 | 1.187 | 4,000 |
| 2024-01-02 | 1.550 | 1.550 | 1.550 | 1.550 | 1.187 | 3,642 |
| 2023-12-29 | 1.460 | 1.535 | 1.460 | 1.535 | 1.175 | 25,509 |
| 2023-12-28 | 1.460 | 1.460 | 1.440 | 1.440 | 1.103 | 6,071 |
| 2023-12-27 | 1.460 | 1.460 | 1.460 | 1.460 | 1.118 | 7 |
| 2023-12-22 | 1.450 | 1.450 | 1.445 | 1.450 | 1.110 | 187,485 |
| 2023-12-21 | 1.450 | 1.450 | 1.450 | 1.450 | 1.110 | 10,001 |
| 2023-12-20 | 1.460 | 1.460 | 1.460 | 1.460 | 1.118 | 20,689 |
| 2023-12-19 | 1.450 | 1.450 | 1.400 | 1.400 | 1.072 | 82,649 |
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.