Duxton Farms Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.373 | 1.420 | 1.360 | 1.400 | 1.144 | 19,006 |
| 2024-11-27 | 1.405 | 1.405 | 1.355 | 1.355 | 1.107 | 2 |
| 2024-11-26 | 1.410 | 1.410 | 1.350 | 1.360 | 1.111 | 48,919 |
| 2024-11-25 | 1.410 | 1.410 | 1.410 | 1.410 | 1.152 | 24 |
| 2024-11-22 | 1.400 | 1.410 | 1.390 | 1.400 | 1.144 | 43,632 |
| 2024-11-21 | 1.420 | 1.420 | 1.410 | 1.410 | 1.152 | 3,704 |
| 2024-11-20 | 1.410 | 1.410 | 1.410 | 1.410 | 1.152 | 1,248 |
| 2024-11-19 | 1.465 | 1.465 | 1.420 | 1.435 | 1.172 | 2,234 |
| 2024-11-18 | 1.430 | 1.430 | 1.360 | 1.370 | 1.119 | 33,716 |
| 2024-11-15 | 1.400 | 1.400 | 1.380 | 1.400 | 1.144 | 11,000 |
| 2024-11-14 | 1.400 | 1.400 | 1.400 | 1.400 | 1.144 | 117 |
| 2024-11-13 | 1.400 | 1.425 | 1.390 | 1.390 | 1.135 | 1,392 |
| 2024-11-12 | 1.400 | 1.400 | 1.400 | 1.400 | 1.144 | 140 |
| 2024-11-11 | 1.420 | 1.465 | 1.420 | 1.430 | 1.168 | 7,158 |
| 2024-11-08 | 1.400 | 1.400 | 1.400 | 1.400 | 1.144 | 0 |
| 2024-11-07 | 1.395 | 1.400 | 1.330 | 1.400 | 1.144 | 19,379 |
| 2024-11-06 | 1.400 | 1.400 | 1.350 | 1.375 | 1.123 | 38,805 |
| 2024-11-05 | 1.400 | 1.400 | 1.400 | 1.400 | 1.144 | 0 |
| 2024-11-04 | 1.430 | 1.433 | 1.400 | 1.400 | 1.144 | 10,013 |
| 2024-11-01 | 1.435 | 1.435 | 1.360 | 1.360 | 1.111 | 51,366 |
| 2024-10-31 | 1.410 | 1.435 | 1.380 | 1.435 | 1.172 | 28,817 |
| 2024-10-30 | 1.435 | 1.435 | 1.405 | 1.405 | 1.148 | 165 |
| 2024-10-29 | 1.420 | 1.420 | 1.400 | 1.405 | 1.148 | 6,666 |
| 2024-10-28 | 1.450 | 1.450 | 1.350 | 1.350 | 1.103 | 33,530 |
| 2024-10-25 | 1.460 | 1.460 | 1.430 | 1.430 | 1.168 | 3,063 |
| 2024-10-24 | 1.415 | 1.415 | 1.415 | 1.415 | 1.156 | 880 |
| 2024-10-23 | 1.410 | 1.410 | 1.410 | 1.410 | 1.152 | 892 |
| 2024-10-22 | 1.455 | 1.455 | 1.400 | 1.400 | 1.144 | 477 |
| 2024-10-21 | 1.410 | 1.410 | 1.410 | 1.410 | 1.152 | 0 |
| 2024-10-18 | 1.480 | 1.480 | 1.410 | 1.410 | 1.152 | 2 |
| 2024-10-17 | 1.395 | 1.465 | 1.395 | 1.455 | 1.188 | 60,944 |
| 2024-10-16 | 1.370 | 1.370 | 1.350 | 1.360 | 1.111 | 5,642 |
| 2024-10-15 | 1.395 | 1.395 | 1.365 | 1.385 | 1.131 | 4,961 |
| 2024-10-14 | 1.400 | 1.405 | 1.310 | 1.350 | 1.103 | 38,534 |
| 2024-10-11 | 1.370 | 1.370 | 1.370 | 1.370 | 1.119 | 682 |
| 2024-10-10 | 1.380 | 1.395 | 1.350 | 1.395 | 1.139 | 8,997 |
| 2024-10-09 | 1.345 | 1.350 | 1.335 | 1.350 | 1.103 | 39,414 |
| 2024-10-08 | 1.395 | 1.395 | 1.320 | 1.330 | 1.086 | 18,397 |
| 2024-10-07 | 1.365 | 1.365 | 1.300 | 1.360 | 1.111 | 50,742 |
| 2024-10-04 | 1.360 | 1.375 | 1.355 | 1.375 | 1.123 | 65,568 |
| 2024-10-03 | 1.360 | 1.360 | 1.345 | 1.350 | 1.103 | 108,308 |
| 2024-10-02 | 1.360 | 1.360 | 1.265 | 1.340 | 1.095 | 78,764 |
| 2024-10-01 | 1.360 | 1.360 | 1.360 | 1.360 | 1.111 | 1,632 |
| 2024-09-30 | 1.400 | 1.400 | 1.385 | 1.385 | 1.131 | 2,512 |
| 2024-09-27 | 1.370 | 1.390 | 1.355 | 1.390 | 1.135 | 86,481 |
| 2024-09-26 | 1.335 | 1.400 | 1.330 | 1.400 | 1.144 | 27,162 |
| 2024-09-25 | 1.350 | 1.350 | 1.320 | 1.350 | 1.103 | 55,854 |
| 2024-09-24 | 1.350 | 1.360 | 1.300 | 1.350 | 1.103 | 35,096 |
| 2024-09-23 | 1.345 | 1.350 | 1.345 | 1.350 | 1.103 | 36,023 |
| 2024-09-20 | 1.345 | 1.365 | 1.345 | 1.350 | 1.103 | 99,945 |
| 2024-09-19 | 1.345 | 1.355 | 1.345 | 1.350 | 1.103 | 38,135 |
| 2024-09-18 | 1.355 | 1.365 | 1.355 | 1.360 | 1.111 | 77,462 |
| 2024-09-17 | 1.360 | 1.370 | 1.350 | 1.360 | 1.111 | 59,178 |
| 2024-09-16 | 1.360 | 1.375 | 1.345 | 1.345 | 1.099 | 210,990 |
| 2024-09-13 | 1.350 | 1.360 | 1.345 | 1.350 | 1.103 | 20,512 |
| 2024-09-12 | 1.360 | 1.380 | 1.350 | 1.350 | 1.103 | 8,420 |
| 2024-09-11 | 1.335 | 1.390 | 1.335 | 1.390 | 1.135 | 2,117,237 |
| 2024-09-10 | 1.355 | 1.395 | 1.350 | 1.350 | 1.103 | 38,280 |
| 2024-09-09 | 1.470 | 1.470 | 1.350 | 1.380 | 1.127 | 83,450 |
| 2024-09-06 | 1.460 | 1.565 | 1.400 | 1.410 | 1.152 | 106,103 |
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.