Duxton Farms Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	1.610	1.610	1.610	1.610	1.233	0
2022-10-12	1.610	1.610	1.610	1.610	1.233	2,000
2022-10-11	1.625	1.625	1.625	1.625	1.244	1,000
2022-10-10	1.685	1.685	1.685	1.685	1.290	0
2022-10-07	1.685	1.685	1.685	1.685	1.290	0
2022-10-06	1.685	1.685	1.685	1.685	1.290	0
2022-10-05	1.650	1.685	1.650	1.685	1.290	1,629
2022-10-04	1.600	1.600	1.600	1.600	1.225	777
2022-10-03	1.610	1.615	1.550	1.610	1.233	6,246
2022-09-30	1.630	1.630	1.610	1.610	1.233	2,000
2022-09-29	1.655	1.670	1.655	1.670	1.279	3,000
2022-09-28	1.655	1.655	1.655	1.655	1.267	0
2022-09-27	1.655	1.655	1.655	1.655	1.267	1,229
2022-09-26	1.680	1.680	1.535	1.630	1.248	16,949
2022-09-23	1.765	1.765	1.685	1.690	1.294	12,559
2022-09-21	1.710	1.710	1.710	1.710	1.309	0
2022-09-20	1.785	1.785	1.650	1.710	1.309	27,985
2022-09-19	1.725	1.725	1.725	1.725	1.321	1,313
2022-09-16	1.700	1.700	1.700	1.700	1.302	513
2022-09-15	1.725	1.725	1.705	1.725	1.321	1,517
2022-09-14	1.790	1.790	1.630	1.750	1.340	13,150
2022-09-13	1.795	1.795	1.795	1.795	1.375	0
2022-09-12	1.795	1.795	1.795	1.795	1.375	550
2022-09-09	1.800	1.800	1.800	1.800	1.378	0
2022-09-08	1.800	1.800	1.800	1.800	1.378	0
2022-09-07	1.815	1.815	1.800	1.800	1.378	2,233
2022-09-06	1.813	1.813	1.813	1.813	1.388	55
2022-09-05	1.785	1.785	1.785	1.785	1.367	540
2022-09-02	1.820	1.820	1.800	1.800	1.378	20,384
2022-09-01	1.835	1.835	1.820	1.820	1.394	28,898
2022-08-31	1.880	1.880	1.880	1.880	1.440	0
2022-08-30	1.885	1.895	1.850	1.880	1.440	11,739
2022-08-29	1.825	1.825	1.825	1.825	1.398	1,500
2022-08-26	1.840	1.870	1.820	1.820	1.394	18,466
2022-08-25	1.840	1.840	1.840	1.840	1.409	0
2022-08-24	1.850	1.850	1.840	1.840	1.409	3,982
2022-08-23	1.890	1.890	1.850	1.850	1.417	71
2022-08-22	1.885	1.885	1.880	1.880	1.440	400
2022-08-19	1.825	1.825	1.825	1.825	1.398	0
2022-08-18	1.825	1.825	1.825	1.825	1.398	0
2022-08-17	1.825	1.825	1.820	1.825	1.398	10,900
2022-08-16	1.850	1.880	1.830	1.880	1.440	13,132
2022-08-15	1.850	1.850	1.840	1.840	1.409	1,695
2022-08-12	1.890	1.890	1.850	1.850	1.417	3,556
2022-08-11	1.895	1.895	1.850	1.850	1.417	294
2022-08-10	1.895	1.895	1.895	1.895	1.451	6
2022-08-09	1.890	1.890	1.890	1.890	1.447	264
2022-08-08	1.810	1.895	1.810	1.895	1.451	1,588
2022-08-05	1.850	1.850	1.810	1.815	1.390	3,270
2022-08-04	1.900	1.900	1.900	1.900	1.455	189
2022-08-03	1.900	1.900	1.900	1.900	1.455	0
2022-08-02	1.920	1.920	1.900	1.900	1.455	2,245
2022-08-01	1.940	1.940	1.915	1.915	1.466	7,240
2022-07-29	1.940	1.940	1.925	1.930	1.478	12,416
2022-07-28	1.940	1.940	1.910	1.940	1.486	324
2022-07-27	1.910	1.945	1.910	1.945	1.489	38
2022-07-26	1.950	1.950	1.910	1.910	1.463	79
2022-07-25	1.950	1.950	1.950	1.950	1.493	14,064
2022-07-22	1.945	1.945	1.945	1.945	1.489	107
2022-07-21	1.900	1.900	1.890	1.900	1.455	18,416

← NewerPage 18 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.