Duxton Farms Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	1.365	1.365	1.320	1.320	1.011	758
2023-09-22	1.360	1.360	1.323	1.335	1.022	44,783
2023-09-21	1.360	1.370	1.360	1.370	1.049	3,094
2023-09-20	1.400	1.400	1.400	1.400	1.072	0
2023-09-19	1.400	1.408	1.400	1.400	1.072	5,994
2023-09-18	1.415	1.415	1.415	1.415	1.084	710
2023-09-15	1.400	1.400	1.400	1.400	1.072	17
2023-09-14	1.400	1.400	1.400	1.400	1.072	0
2023-09-13	1.400	1.400	1.400	1.400	1.072	0
2023-09-12	1.420	1.420	1.400	1.400	1.072	2,120
2023-09-11	1.435	1.435	1.420	1.420	1.087	22
2023-09-08	1.430	1.430	1.390	1.390	1.064	5,405
2023-09-07	1.440	1.460	1.430	1.430	1.095	15,849
2023-09-06	1.465	1.465	1.440	1.440	1.103	7,501
2023-09-05	1.420	1.420	1.420	1.420	1.087	0
2023-09-04	1.420	1.420	1.420	1.420	1.087	1
2023-09-01	1.410	1.410	1.405	1.405	1.076	5,932
2023-08-31	1.465	1.465	1.460	1.460	1.118	19,452
2023-08-30	1.400	1.400	1.400	1.400	1.072	0
2023-08-29	1.400	1.400	1.400	1.400	1.072	0
2023-08-28	1.425	1.425	1.400	1.400	1.072	3,596
2023-08-25	1.465	1.465	1.465	1.465	1.122	0
2023-08-24	1.465	1.465	1.465	1.465	1.122	654
2023-08-23	1.450	1.450	1.445	1.445	1.107	1,503
2023-08-22	1.400	1.400	1.400	1.400	1.072	10
2023-08-21	1.410	1.425	1.400	1.400	1.072	28,923
2023-08-18	1.450	1.450	1.450	1.450	1.110	744
2023-08-17	1.450	1.450	1.410	1.410	1.080	7,004
2023-08-16	1.400	1.445	1.400	1.445	1.107	2,951
2023-08-15	1.395	1.395	1.395	1.395	1.068	0
2023-08-14	1.420	1.420	1.395	1.395	1.068	23,222
2023-08-11	1.450	1.450	1.450	1.450	1.110	7
2023-08-10	1.420	1.420	1.420	1.420	1.087	3,658
2023-08-09	1.390	1.390	1.390	1.390	1.064	0
2023-08-08	1.390	1.390	1.390	1.390	1.064	916
2023-08-07	1.440	1.440	1.400	1.400	1.072	1,500
2023-08-04	1.445	1.445	1.445	1.445	1.107	5,000
2023-08-03	1.450	1.450	1.450	1.450	1.110	0
2023-08-02	1.480	1.480	1.450	1.450	1.110	9,971
2023-08-01	1.450	1.450	1.430	1.430	1.095	436
2023-07-31	1.430	1.500	1.430	1.500	1.149	9,155
2023-07-28	1.395	1.410	1.390	1.390	1.064	26,533
2023-07-27	1.335	1.335	1.335	1.335	1.022	0
2023-07-26	1.335	1.335	1.335	1.335	1.022	0
2023-07-25	1.335	1.335	1.335	1.335	1.022	333
2023-07-24	1.325	1.400	1.325	1.400	1.072	2,100
2023-07-21	1.320	1.325	1.320	1.325	1.015	3,836
2023-07-20	1.330	1.330	1.320	1.320	1.011	21,230
2023-07-19	1.330	1.330	1.330	1.330	1.018	2,000
2023-07-18	1.335	1.335	1.335	1.335	1.022	14,516
2023-07-17	1.335	1.335	1.325	1.325	1.015	10,799
2023-07-14	1.380	1.390	1.380	1.390	1.064	3,189
2023-07-13	1.350	1.350	1.325	1.325	1.015	11,475
2023-07-12	1.310	1.310	1.310	1.310	1.003	0
2023-07-11	1.310	1.310	1.310	1.310	1.003	0
2023-07-10	1.310	1.310	1.310	1.310	1.003	13,700
2023-07-07	1.345	1.345	1.345	1.345	1.030	4,736
2023-07-06	1.345	1.345	1.335	1.335	1.022	15,006
2023-07-05	1.345	1.345	1.345	1.345	1.030	4
2023-07-04	1.340	1.345	1.310	1.345	1.030	9,611

← NewerPage 14 of 22 · 1,265 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.