Duxton Farms Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	1.410	1.410	1.400	1.400	1.072	12,032
2023-04-03	1.410	1.420	1.405	1.405	1.076	17,071
2023-03-31	1.450	1.450	1.430	1.450	1.110	14,761
2023-03-30	1.440	1.450	1.425	1.430	1.095	8,162
2023-03-29	1.450	1.450	1.440	1.450	1.110	9,976
2023-03-28	1.450	1.450	1.450	1.450	1.110	181
2023-03-27	1.470	1.470	1.470	1.470	1.126	27
2023-03-24	1.465	1.465	1.465	1.465	1.122	0
2023-03-23	1.465	1.465	1.465	1.465	1.122	2
2023-03-22	1.495	1.495	1.450	1.450	1.110	5,396
2023-03-21	1.475	1.475	1.475	1.475	1.130	1,068
2023-03-20	1.440	1.440	1.440	1.440	1.103	65
2023-03-17	1.440	1.440	1.440	1.440	1.103	348
2023-03-16	1.500	1.500	1.495	1.500	1.149	26,325
2023-03-15	1.518	1.518	1.500	1.500	1.149	2,645
2023-03-14	1.500	1.500	1.500	1.500	1.149	0
2023-03-13	1.500	1.500	1.500	1.500	1.149	7,390
2023-03-10	1.500	1.500	1.450	1.500	1.149	6,875
2023-03-09	1.500	1.500	1.495	1.500	1.149	7,567
2023-03-08	1.470	1.470	1.470	1.470	1.126	241
2023-03-07	1.470	1.470	1.450	1.470	1.126	9,447
2023-03-06	1.495	1.495	1.453	1.465	1.122	10,556
2023-03-03	1.400	1.450	1.380	1.450	1.110	16,917
2023-03-02	1.450	1.465	1.400	1.400	1.072	31,001
2023-03-01	1.545	1.545	1.500	1.500	1.149	14,993
2023-02-28	1.545	1.545	1.540	1.540	1.179	1,501
2023-02-27	1.550	1.550	1.545	1.545	1.183	2,501
2023-02-24	1.550	1.550	1.550	1.550	1.187	5,658
2023-02-23	1.540	1.550	1.540	1.550	1.187	7,735
2023-02-22	1.540	1.540	1.540	1.540	1.179	280
2023-02-21	1.540	1.540	1.540	1.540	1.179	0
2023-02-20	1.540	1.540	1.540	1.540	1.179	0
2023-02-17	1.540	1.540	1.540	1.540	1.179	58
2023-02-16	1.540	1.540	1.540	1.540	1.179	0
2023-02-15	1.575	1.575	1.540	1.540	1.179	4,899
2023-02-14	1.540	1.540	1.540	1.540	1.179	627
2023-02-13	1.580	1.580	1.580	1.580	1.210	0
2023-02-10	1.580	1.590	1.580	1.580	1.210	2,809
2023-02-09	1.620	1.620	1.580	1.580	1.210	9,916
2023-02-08	1.625	1.625	1.620	1.620	1.241	1,247
2023-02-07	1.620	1.625	1.620	1.625	1.244	757
2023-02-06	1.625	1.625	1.625	1.625	1.244	15,020
2023-02-03	1.625	1.625	1.625	1.625	1.244	500
2023-02-02	1.625	1.625	1.625	1.625	1.244	7
2023-02-01	1.625	1.625	1.625	1.625	1.244	1
2023-01-31	1.625	1.625	1.625	1.625	1.244	0
2023-01-30	1.625	1.625	1.625	1.625	1.244	0
2023-01-27	1.625	1.625	1.625	1.625	1.244	400
2023-01-25	1.625	1.625	1.625	1.625	1.244	61
2023-01-24	1.625	1.625	1.620	1.620	1.241	4
2023-01-23	1.620	1.620	1.620	1.620	1.241	251
2023-01-20	1.625	1.625	1.625	1.625	1.244	2,044
2023-01-19	1.625	1.625	1.625	1.625	1.244	806
2023-01-18	1.620	1.620	1.620	1.620	1.241	1,129
2023-01-17	1.600	1.600	1.600	1.600	1.225	0
2023-01-16	1.605	1.605	1.600	1.600	1.225	1,866
2023-01-13	1.620	1.620	1.600	1.600	1.225	11,556
2023-01-12	1.630	1.630	1.630	1.630	1.248	1,537
2023-01-11	1.630	1.630	1.630	1.630	1.248	1
2023-01-10	1.600	1.645	1.600	1.645	1.260	12,026

← NewerPage 16 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.