Duxton Farms Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	1.830	1.830	1.825	1.825	1.398	3,999
2022-04-22	1.830	1.835	1.830	1.835	1.405	3,567
2022-04-21	1.830	1.830	1.830	1.830	1.401	1,000
2022-04-20	1.830	1.830	1.830	1.830	1.401	3,400
2022-04-19	1.830	1.840	1.830	1.830	1.401	51,388
2022-04-14	1.840	1.840	1.830	1.830	1.401	5,038
2022-04-13	1.850	1.850	1.770	1.820	1.394	3,621
2022-04-12	1.770	1.870	1.770	1.870	1.432	170,921
2022-04-11	1.770	1.770	1.750	1.750	1.340	7,944
2022-04-08	1.730	1.770	1.730	1.770	1.355	1,304
2022-04-07	1.730	1.730	1.730	1.730	1.325	13,732
2022-04-06	1.720	1.730	1.720	1.730	1.325	2,608
2022-04-05	1.760	1.760	1.675	1.675	1.283	4,709
2022-04-04	1.640	1.775	1.640	1.745	1.336	624
2022-04-01	1.670	1.670	1.630	1.630	1.248	30,382
2022-03-31	1.850	1.850	1.720	1.720	1.317	15,546
2022-03-30	1.850	1.850	1.845	1.850	1.417	19,411
2022-03-29	1.870	1.870	1.850	1.850	1.417	29,481
2022-03-28	1.870	1.870	1.865	1.865	1.428	32,377
2022-03-25	1.870	1.870	1.870	1.870	1.432	12,527
2022-03-24	1.865	1.870	1.865	1.870	1.432	8,928
2022-03-23	1.860	1.868	1.860	1.868	1.430	3,535
2022-03-22	1.860	1.865	1.855	1.855	1.421	17,058
2022-03-21	1.880	1.880	1.860	1.860	1.424	23,756
2022-03-18	1.890	1.890	1.880	1.880	1.440	17,853
2022-03-17	1.870	1.895	1.853	1.890	1.447	13,054
2022-03-16	1.840	1.865	1.840	1.840	1.409	558
2022-03-15	1.870	1.870	1.835	1.840	1.409	30,464
2022-03-14	1.800	1.850	1.800	1.835	1.405	17,059
2022-03-11	1.800	1.800	1.800	1.800	1.378	0
2022-03-10	1.895	1.895	1.800	1.800	1.378	24,640
2022-03-09	1.895	1.895	1.820	1.820	1.394	22,659
2022-03-08	1.860	1.895	1.860	1.895	1.451	19,246
2022-03-07	1.845	1.860	1.840	1.855	1.421	7,381
2022-03-04	1.845	1.845	1.840	1.840	1.409	10,442
2022-03-03	1.845	1.845	1.845	1.845	1.413	29,204
2022-03-02	1.845	1.845	1.845	1.845	1.413	1,360
2022-03-01	1.815	1.815	1.800	1.800	1.378	16,715
2022-02-28	1.855	1.855	1.815	1.815	1.390	8,159
2022-02-25	1.815	1.870	1.815	1.820	1.394	3,780
2022-02-24	1.820	1.840	1.815	1.815	1.390	2,222
2022-02-23	1.825	1.840	1.820	1.820	1.394	8,971
2022-02-22	1.850	1.850	1.830	1.830	1.401	56,922
2022-02-21	1.840	1.850	1.835	1.835	1.405	32,808
2022-02-18	1.850	1.850	1.835	1.835	1.405	7,148
2022-02-17	1.870	1.880	1.850	1.850	1.417	18,032
2022-02-16	1.800	1.850	1.800	1.850	1.417	32,051
2022-02-15	1.800	1.800	1.800	1.800	1.378	14
2022-02-14	1.760	1.800	1.760	1.800	1.378	19,029
2022-02-11	1.760	1.760	1.760	1.760	1.348	12,330
2022-02-10	1.750	1.800	1.720	1.720	1.317	43,777
2022-02-09	1.720	1.720	1.720	1.720	1.317	0
2022-02-08	1.720	1.720	1.720	1.720	1.317	2,097
2022-02-07	1.710	1.720	1.710	1.720	1.317	49,359
2022-02-04	1.705	1.710	1.705	1.710	1.309	2,709
2022-02-03	1.705	1.705	1.705	1.705	1.306	1
2022-02-02	1.690	1.705	1.685	1.700	1.302	12,312
2022-02-01	1.700	1.710	1.685	1.710	1.309	53,040
2022-01-31	1.700	1.700	1.700	1.700	1.302	8
2022-01-28	1.685	1.705	1.685	1.705	1.306	45

← NewerPage 20 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.