Duxton Farms Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	1.710	1.710	1.675	1.675	1.283	30,586
2022-01-25	1.710	1.710	1.660	1.710	1.309	18,686
2022-01-24	1.710	1.710	1.710	1.710	1.309	6,344
2022-01-21	1.710	1.710	1.700	1.710	1.309	17,964
2022-01-20	1.710	1.710	1.700	1.700	1.302	22,193
2022-01-19	1.705	1.705	1.705	1.705	1.306	0
2022-01-18	1.660	1.705	1.660	1.705	1.306	14,500
2022-01-17	1.700	1.700	1.660	1.660	1.271	20,342
2022-01-14	1.650	1.650	1.650	1.650	1.264	0
2022-01-13	1.670	1.670	1.650	1.650	1.264	29,890
2022-01-12	1.690	1.695	1.690	1.695	1.298	6,528
2022-01-11	1.730	1.740	1.615	1.675	1.283	76,754
2022-01-10	1.550	1.740	1.550	1.740	1.332	52,115
2022-01-07	1.600	1.600	1.545	1.545	1.183	7,535
2022-01-06	1.595	1.600	1.595	1.600	1.225	6,191
2022-01-05	1.515	1.515	1.515	1.515	1.160	0
2022-01-04	1.515	1.515	1.515	1.515	1.160	3,187
2021-12-31	1.500	1.515	1.500	1.515	1.160	9,800
2021-12-30	1.515	1.515	1.515	1.515	1.160	62
2021-12-29	1.505	1.515	1.505	1.515	1.160	6,866
2021-12-24	1.515	1.515	1.500	1.500	1.149	1,142
2021-12-23	1.510	1.515	1.510	1.515	1.160	10,479
2021-12-22	1.515	1.520	1.505	1.505	1.152	28,682
2021-12-21	1.550	1.550	1.550	1.550	1.187	4
2021-12-20	1.550	1.550	1.515	1.515	1.160	4,484
2021-12-17	1.520	1.550	1.520	1.550	1.187	35,661
2021-12-16	1.540	1.540	1.540	1.540	1.179	50
2021-12-15	1.515	1.515	1.515	1.515	1.160	2,544
2021-12-14	1.525	1.535	1.515	1.515	1.160	67,913
2021-12-13	1.540	1.540	1.520	1.520	1.164	11,996
2021-12-10	1.525	1.525	1.525	1.525	1.168	2,000
2021-12-09	1.525	1.530	1.520	1.520	1.164	6,157
2021-12-08	1.530	1.540	1.520	1.520	1.164	21,312
2021-12-07	1.540	1.540	1.525	1.525	1.168	56,669
2021-12-06	1.550	1.550	1.550	1.550	1.187	10,033
2021-12-03	1.530	1.530	1.530	1.530	1.172	0
2021-12-02	1.530	1.530	1.530	1.530	1.172	0
2021-12-01	1.530	1.530	1.530	1.530	1.172	2,000
2021-11-30	1.550	1.550	1.535	1.535	1.175	82,428
2021-11-29	1.550	1.550	1.550	1.550	1.187	65,840
2021-11-26	1.535	1.550	1.500	1.530	1.172	631,874
2021-11-25	1.555	1.555	1.490	1.495	1.145	47,000
2021-11-24	1.510	1.510	1.510	1.510	1.156	0
2021-11-23	1.500	1.515	1.500	1.510	1.156	21,000
2021-11-22	1.530	1.530	1.480	1.490	1.141	89,376
2021-11-19	1.540	1.540	1.530	1.535	1.175	20,731
2021-11-18	1.570	1.570	1.520	1.520	1.164	35,428
2021-11-17	1.573	1.573	1.573	1.573	1.204	0
2021-11-16	1.560	1.573	1.560	1.573	1.204	17,447
2021-11-15	1.575	1.575	1.530	1.530	1.172	70,000
2021-11-12	1.590	1.590	1.590	1.590	1.218	7,538
2021-11-11	1.575	1.575	1.575	1.575	1.206	10,000
2021-11-10	1.590	1.590	1.590	1.590	1.218	1,727
2021-11-09	1.580	1.590	1.575	1.575	1.206	9,500
2021-11-08	1.600	1.610	1.575	1.580	1.210	15,581
2021-11-05	1.635	1.635	1.600	1.600	1.225	32,220
2021-11-04	1.650	1.650	1.635	1.635	1.252	6,018
2021-11-03	1.650	1.660	1.650	1.660	1.271	15,465
2021-11-02	1.650	1.695	1.650	1.695	1.298	3,200
2021-11-01	1.645	1.660	1.645	1.660	1.271	5,902

← NewerPage 21 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.