Duxton Farms Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	1.455	1.455	1.450	1.450	1.110	7,198
2023-12-15	1.400	1.455	1.400	1.455	1.114	11,614
2023-12-14	1.420	1.420	1.400	1.400	1.072	17,002
2023-12-13	1.405	1.405	1.375	1.375	1.053	490,896
2023-12-12	1.445	1.445	1.423	1.423	1.089	12
2023-12-11	1.400	1.400	1.400	1.400	1.072	1
2023-12-08	1.445	1.445	1.390	1.390	1.064	2,858
2023-12-07	1.390	1.390	1.390	1.390	1.064	2,000
2023-12-06	1.400	1.400	1.390	1.400	1.072	489,941
2023-12-05	1.400	1.400	1.400	1.400	1.072	0
2023-12-04	1.400	1.400	1.400	1.400	1.072	251,335
2023-12-01	1.405	1.405	1.400	1.400	1.072	244,284
2023-11-30	1.400	1.430	1.380	1.400	1.072	701,841
2023-11-29	1.400	1.400	1.390	1.400	1.072	136,521
2023-11-28	1.445	1.445	1.445	1.445	1.107	7
2023-11-27	1.400	1.400	1.400	1.400	1.072	0
2023-11-24	1.470	1.470	1.400	1.400	1.072	15,121
2023-11-23	1.465	1.465	1.465	1.465	1.122	3
2023-11-22	1.450	1.450	1.420	1.420	1.087	66,422
2023-11-21	1.470	1.470	1.450	1.450	1.110	9,573
2023-11-20	1.450	1.450	1.450	1.450	1.110	384
2023-11-17	1.470	1.470	1.470	1.470	1.126	350
2023-11-16	1.470	1.470	1.470	1.470	1.126	5,377
2023-11-15	1.450	1.465	1.450	1.465	1.122	3,945
2023-11-14	1.465	1.465	1.450	1.450	1.110	1,002
2023-11-13	1.445	1.445	1.445	1.445	1.107	100
2023-11-10	1.465	1.465	1.425	1.425	1.091	8
2023-11-09	1.420	1.420	1.420	1.420	1.087	1
2023-11-08	1.458	1.458	1.440	1.440	1.103	2
2023-11-07	1.445	1.445	1.445	1.445	1.107	2,993
2023-11-06	1.440	1.440	1.435	1.440	1.103	42,291
2023-11-03	1.470	1.470	1.440	1.440	1.103	4,437
2023-11-02	1.430	1.430	1.430	1.430	1.095	0
2023-11-01	1.430	1.430	1.430	1.430	1.095	1
2023-10-31	1.480	1.480	1.480	1.480	1.133	2,377
2023-10-30	1.485	1.485	1.475	1.485	1.137	8,316
2023-10-27	1.450	1.485	1.450	1.450	1.110	2,352
2023-10-26	1.410	1.465	1.410	1.450	1.110	31,440
2023-10-25	1.420	1.420	1.420	1.420	1.087	7
2023-10-24	1.420	1.420	1.420	1.420	1.087	1
2023-10-23	1.420	1.420	1.400	1.400	1.072	2,049
2023-10-20	1.420	1.420	1.400	1.400	1.072	36,654
2023-10-19	1.415	1.415	1.410	1.410	1.080	2,005
2023-10-18	1.420	1.420	1.400	1.400	1.072	3
2023-10-17	1.410	1.410	1.410	1.410	1.080	2,000
2023-10-16	1.403	1.420	1.403	1.420	1.087	2,044
2023-10-13	1.400	1.420	1.380	1.420	1.087	9,472
2023-10-12	1.400	1.400	1.400	1.400	1.072	71
2023-10-11	1.360	1.360	1.360	1.360	1.041	0
2023-10-10	1.360	1.360	1.360	1.360	1.041	0
2023-10-09	1.400	1.400	1.360	1.360	1.041	2
2023-10-06	1.360	1.360	1.360	1.360	1.041	160
2023-10-05	1.360	1.405	1.360	1.360	1.041	12,309
2023-10-04	1.325	1.325	1.325	1.325	1.015	738
2023-10-03	1.325	1.370	1.325	1.370	1.049	4,001
2023-10-02	1.325	1.325	1.325	1.325	1.015	0
2023-09-29	1.325	1.325	1.325	1.325	1.015	0
2023-09-28	1.350	1.350	1.318	1.325	1.015	13,888
2023-09-27	1.410	1.410	1.410	1.410	1.080	3,991
2023-09-26	1.350	1.410	1.350	1.410	1.080	1,469

← NewerPage 13 of 22 · 1,271 trading daysOlder →

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.