Duxton Farms Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	1.600	1.645	1.600	1.645	1.260	12,026
2023-01-09	1.555	1.555	1.555	1.555	1.191	57
2023-01-06	1.600	1.600	1.600	1.600	1.225	1,000
2023-01-05	1.630	1.630	1.600	1.600	1.225	13,087
2023-01-04	1.630	1.630	1.630	1.630	1.248	0
2023-01-03	1.630	1.630	1.630	1.630	1.248	32
2022-12-30	1.630	1.630	1.630	1.630	1.248	425
2022-12-29	1.610	1.630	1.610	1.630	1.248	245
2022-12-28	1.610	1.610	1.610	1.610	1.233	259
2022-12-23	1.610	1.610	1.610	1.610	1.233	616
2022-12-22	1.608	1.608	1.608	1.608	1.231	0
2022-12-21	1.630	1.630	1.608	1.608	1.231	161
2022-12-20	1.600	1.600	1.590	1.590	1.218	10,000
2022-12-19	1.600	1.600	1.600	1.600	1.225	10,000
2022-12-16	1.600	1.600	1.600	1.600	1.225	0
2022-12-15	1.630	1.630	1.600	1.600	1.225	4,621
2022-12-14	1.645	1.645	1.623	1.623	1.242	731
2022-12-13	1.600	1.600	1.600	1.600	1.225	0
2022-12-12	1.600	1.600	1.600	1.600	1.225	0
2022-12-09	1.600	1.600	1.600	1.600	1.225	0
2022-12-08	1.655	1.655	1.600	1.600	1.225	1,284
2022-12-07	1.650	1.650	1.630	1.630	1.248	8,081
2022-12-06	1.610	1.630	1.610	1.630	1.248	14,131
2022-12-05	1.610	1.630	1.600	1.610	1.233	17,225
2022-12-02	1.610	1.630	1.610	1.610	1.233	2,273
2022-12-01	1.570	1.610	1.570	1.610	1.233	25,527
2022-11-30	1.550	1.550	1.550	1.550	1.187	2,975
2022-11-29	1.530	1.550	1.520	1.530	1.172	7,875
2022-11-28	1.500	1.550	1.500	1.500	1.149	24,292
2022-11-25	1.500	1.550	1.460	1.550	1.187	8,634
2022-11-24	1.490	1.490	1.450	1.480	1.133	14,572
2022-11-23	1.500	1.500	1.490	1.490	1.141	6,501
2022-11-22	1.440	1.440	1.440	1.440	1.103	661
2022-11-21	1.400	1.440	1.400	1.440	1.103	15,426
2022-11-18	1.350	1.350	1.350	1.350	1.034	0
2022-11-17	1.440	1.440	1.330	1.350	1.034	29,681
2022-11-16	1.570	1.570	1.420	1.440	1.103	16,568
2022-11-15	1.565	1.570	1.565	1.570	1.202	3,000
2022-11-14	1.645	1.645	1.540	1.540	1.179	4,969
2022-11-11	1.530	1.590	1.505	1.590	1.218	12,730
2022-11-10	1.545	1.595	1.545	1.595	1.221	71
2022-11-09	1.650	1.650	1.650	1.650	1.264	0
2022-11-08	1.650	1.650	1.650	1.650	1.264	0
2022-11-07	1.650	1.650	1.650	1.650	1.264	0
2022-11-04	1.650	1.650	1.650	1.650	1.264	9,757
2022-11-03	1.630	1.640	1.630	1.640	1.256	10,639
2022-11-02	1.595	1.640	1.595	1.620	1.241	10,069
2022-11-01	1.600	1.680	1.575	1.650	1.264	30,848
2022-10-31	1.570	1.570	1.570	1.570	1.202	0
2022-10-28	1.640	1.640	1.570	1.570	1.202	3,968
2022-10-27	1.600	1.600	1.600	1.600	1.225	0
2022-10-26	1.655	1.655	1.600	1.600	1.225	5,003
2022-10-25	1.600	1.600	1.600	1.600	1.225	0
2022-10-24	1.660	1.660	1.600	1.600	1.225	2,006
2022-10-21	1.690	1.690	1.605	1.605	1.229	6,776
2022-10-20	1.665	1.690	1.665	1.690	1.294	22,899
2022-10-19	1.600	1.600	1.600	1.600	1.225	1,183
2022-10-18	1.600	1.600	1.570	1.570	1.202	2,017
2022-10-17	1.600	1.600	1.600	1.600	1.225	1,108
2022-10-14	1.610	1.610	1.610	1.610	1.233	0

← NewerPage 17 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.