Duxton Farms Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	1.340	1.345	1.310	1.345	1.030	9,611
2023-07-03	1.345	1.345	1.345	1.345	1.030	2,245
2023-06-30	1.345	1.345	1.345	1.345	1.030	0
2023-06-29	1.320	1.345	1.320	1.345	1.030	28,449
2023-06-28	1.310	1.320	1.310	1.320	1.011	3,991
2023-06-27	1.310	1.310	1.310	1.310	1.003	9,344
2023-06-26	1.315	1.315	1.310	1.310	1.003	7,974
2023-06-23	1.330	1.345	1.315	1.315	1.007	11,342
2023-06-22	1.340	1.340	1.320	1.340	1.026	3,500
2023-06-21	1.325	1.325	1.325	1.325	1.015	500
2023-06-20	1.320	1.340	1.320	1.320	1.011	53,168
2023-06-19	1.320	1.325	1.320	1.325	1.015	2,976
2023-06-16	1.325	1.340	1.325	1.325	1.015	4
2023-06-15	1.340	1.340	1.340	1.340	1.026	16,559
2023-06-14	1.345	1.345	1.340	1.340	1.026	31,583
2023-06-13	1.380	1.380	1.340	1.340	1.026	13,531
2023-06-09	1.380	1.380	1.380	1.380	1.057	17,000
2023-06-08	1.350	1.350	1.350	1.350	1.034	0
2023-06-07	1.340	1.350	1.340	1.350	1.034	18,794
2023-06-06	1.380	1.380	1.320	1.330	1.018	208,798
2023-06-05	1.440	1.440	1.390	1.390	1.064	52,480
2023-06-02	1.430	1.435	1.430	1.435	1.099	17,048
2023-06-01	1.410	1.410	1.405	1.410	1.080	31,328
2023-05-31	1.415	1.415	1.405	1.410	1.080	25,575
2023-05-30	1.400	1.435	1.400	1.400	1.072	25,830
2023-05-29	1.400	1.425	1.400	1.400	1.072	5,603
2023-05-26	1.440	1.440	1.440	1.440	1.103	0
2023-05-25	1.400	1.440	1.400	1.440	1.103	16,801
2023-05-24	1.400	1.400	1.400	1.400	1.072	2
2023-05-23	1.355	1.355	1.355	1.355	1.038	1
2023-05-22	1.400	1.400	1.400	1.400	1.072	11,515
2023-05-19	1.395	1.395	1.395	1.395	1.068	5,750
2023-05-18	1.365	1.395	1.365	1.395	1.068	7,000
2023-05-17	1.360	1.360	1.360	1.360	1.041	20,000
2023-05-16	1.350	1.360	1.350	1.360	1.041	2,550
2023-05-15	1.370	1.370	1.345	1.345	1.030	3,249
2023-05-12	1.370	1.375	1.370	1.375	1.053	2,750
2023-05-11	1.365	1.365	1.365	1.365	1.045	0
2023-05-10	1.365	1.370	1.365	1.365	1.045	11,546
2023-05-09	1.340	1.345	1.340	1.340	1.026	11,007
2023-05-08	1.355	1.360	1.340	1.340	1.026	9,637
2023-05-05	1.360	1.360	1.355	1.355	1.038	7,538
2023-05-04	1.355	1.365	1.355	1.365	1.045	27,989
2023-05-03	1.375	1.375	1.370	1.370	1.049	763
2023-05-02	1.350	1.370	1.350	1.370	1.049	3,983
2023-05-01	1.375	1.375	1.350	1.350	1.034	7,825
2023-04-28	1.360	1.360	1.350	1.350	1.034	55,023
2023-04-27	1.360	1.360	1.360	1.360	1.041	0
2023-04-26	1.360	1.360	1.355	1.360	1.041	20,000
2023-04-24	1.360	1.360	1.360	1.360	1.041	20,535
2023-04-21	1.393	1.393	1.360	1.360	1.041	23,338
2023-04-20	1.390	1.400	1.390	1.400	1.072	10,000
2023-04-19	1.385	1.385	1.385	1.385	1.061	0
2023-04-18	1.385	1.385	1.385	1.385	1.061	2
2023-04-17	1.390	1.390	1.390	1.390	1.064	225
2023-04-14	1.300	1.395	1.300	1.390	1.064	21,876
2023-04-13	1.340	1.340	1.340	1.340	1.026	714
2023-04-12	1.340	1.340	1.340	1.340	1.026	6,050
2023-04-11	1.370	1.370	1.350	1.350	1.034	10,796
2023-04-06	1.370	1.370	1.370	1.370	1.049	0

← NewerPage 15 of 22 · 1,272 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.