Duxton Farms Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-20 | 1.885 | 1.890 | 1.885 | 1.890 | 1.447 | 5,394 |
| 2022-07-19 | 1.890 | 1.890 | 1.830 | 1.830 | 1.401 | 979 |
| 2022-07-18 | 1.890 | 1.890 | 1.890 | 1.890 | 1.447 | 824 |
| 2022-07-15 | 1.890 | 1.890 | 1.890 | 1.890 | 1.447 | 8 |
| 2022-07-14 | 1.900 | 1.900 | 1.900 | 1.900 | 1.455 | 115 |
| 2022-07-13 | 1.870 | 1.900 | 1.860 | 1.900 | 1.455 | 5,077 |
| 2022-07-12 | 1.850 | 1.870 | 1.840 | 1.870 | 1.432 | 11,066 |
| 2022-07-11 | 1.880 | 1.880 | 1.805 | 1.805 | 1.382 | 19,322 |
| 2022-07-08 | 1.900 | 1.915 | 1.850 | 1.850 | 1.417 | 16,302 |
| 2022-07-07 | 1.835 | 1.900 | 1.835 | 1.900 | 1.455 | 21,618 |
| 2022-07-06 | 1.850 | 1.850 | 1.810 | 1.810 | 1.386 | 5,967 |
| 2022-07-05 | 1.810 | 1.845 | 1.810 | 1.845 | 1.413 | 4,261 |
| 2022-07-04 | 1.830 | 1.830 | 1.810 | 1.810 | 1.386 | 6,230 |
| 2022-07-01 | 1.785 | 1.785 | 1.785 | 1.785 | 1.367 | 0 |
| 2022-06-30 | 1.785 | 1.785 | 1.785 | 1.785 | 1.367 | 500 |
| 2022-06-29 | 1.825 | 1.825 | 1.780 | 1.780 | 1.363 | 674 |
| 2022-06-28 | 1.840 | 1.840 | 1.795 | 1.795 | 1.375 | 27,250 |
| 2022-06-27 | 1.790 | 1.850 | 1.790 | 1.820 | 1.394 | 22,722 |
| 2022-06-24 | 1.790 | 1.790 | 1.770 | 1.770 | 1.355 | 21,622 |
| 2022-06-23 | 1.795 | 1.795 | 1.770 | 1.770 | 1.355 | 413 |
| 2022-06-22 | 1.770 | 1.773 | 1.730 | 1.765 | 1.352 | 10,124 |
| 2022-06-21 | 1.730 | 1.740 | 1.730 | 1.740 | 1.332 | 6,164 |
| 2022-06-20 | 1.735 | 1.735 | 1.730 | 1.730 | 1.325 | 10,395 |
| 2022-06-17 | 1.690 | 1.735 | 1.690 | 1.735 | 1.329 | 2,355 |
| 2022-06-16 | 1.675 | 1.675 | 1.675 | 1.675 | 1.283 | 0 |
| 2022-06-15 | 1.740 | 1.740 | 1.670 | 1.675 | 1.283 | 33,493 |
| 2022-06-14 | 1.800 | 1.800 | 1.750 | 1.750 | 1.340 | 16,991 |
| 2022-06-10 | 1.810 | 1.810 | 1.810 | 1.810 | 1.386 | 1,459 |
| 2022-06-09 | 1.810 | 1.813 | 1.800 | 1.800 | 1.378 | 25,405 |
| 2022-06-08 | 1.835 | 1.835 | 1.800 | 1.800 | 1.378 | 3,468 |
| 2022-06-07 | 1.800 | 1.800 | 1.800 | 1.800 | 1.378 | 7,591 |
| 2022-06-06 | 1.825 | 1.825 | 1.825 | 1.825 | 1.398 | 0 |
| 2022-06-03 | 1.800 | 1.825 | 1.800 | 1.825 | 1.398 | 506 |
| 2022-06-02 | 1.750 | 1.750 | 1.750 | 1.750 | 1.340 | 200,353 |
| 2022-06-01 | 1.750 | 1.750 | 1.745 | 1.750 | 1.340 | 1,424,872 |
| 2022-05-31 | 1.820 | 1.820 | 1.815 | 1.815 | 1.390 | 1,656 |
| 2022-05-30 | 1.835 | 1.835 | 1.820 | 1.820 | 1.394 | 15,955 |
| 2022-05-27 | 1.830 | 1.830 | 1.830 | 1.830 | 1.401 | 7 |
| 2022-05-26 | 1.830 | 1.835 | 1.830 | 1.830 | 1.401 | 12,442 |
| 2022-05-25 | 1.835 | 1.835 | 1.835 | 1.835 | 1.405 | 511 |
| 2022-05-24 | 1.830 | 1.830 | 1.830 | 1.830 | 1.401 | 36 |
| 2022-05-23 | 1.825 | 1.830 | 1.800 | 1.800 | 1.378 | 4,558 |
| 2022-05-20 | 1.825 | 1.825 | 1.825 | 1.825 | 1.398 | 540 |
| 2022-05-19 | 1.670 | 1.800 | 1.670 | 1.760 | 1.348 | 8,446 |
| 2022-05-18 | 1.720 | 1.720 | 1.720 | 1.720 | 1.317 | 4,000 |
| 2022-05-17 | 1.730 | 1.730 | 1.730 | 1.730 | 1.325 | 4,410 |
| 2022-05-16 | 1.750 | 1.750 | 1.743 | 1.750 | 1.340 | 614 |
| 2022-05-13 | 1.740 | 1.740 | 1.730 | 1.735 | 1.329 | 8,287 |
| 2022-05-12 | 1.800 | 1.800 | 1.740 | 1.740 | 1.332 | 12,079 |
| 2022-05-11 | 1.820 | 1.820 | 1.800 | 1.800 | 1.378 | 2,254 |
| 2022-05-10 | 1.840 | 1.840 | 1.825 | 1.825 | 1.398 | 872 |
| 2022-05-09 | 1.820 | 1.840 | 1.820 | 1.830 | 1.401 | 31,578 |
| 2022-05-06 | 1.835 | 1.835 | 1.810 | 1.810 | 1.386 | 17,002 |
| 2022-05-05 | 1.840 | 1.840 | 1.840 | 1.840 | 1.409 | 3,006 |
| 2022-05-04 | 1.830 | 1.830 | 1.830 | 1.830 | 1.401 | 0 |
| 2022-05-03 | 1.840 | 1.840 | 1.830 | 1.830 | 1.401 | 1,167 |
| 2022-05-02 | 1.830 | 1.840 | 1.830 | 1.840 | 1.409 | 7,368 |
| 2022-04-29 | 1.830 | 1.830 | 1.830 | 1.830 | 1.401 | 13,460 |
| 2022-04-28 | 1.830 | 1.840 | 1.830 | 1.840 | 1.409 | 29,144 |
| 2022-04-27 | 1.830 | 1.830 | 1.830 | 1.830 | 1.401 | 31 |
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.