Duxton Farms Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.575 | 1.575 | 1.440 | 1.450 | 1.184 | 7,236,126 |
| 2024-09-04 | 1.580 | 1.595 | 1.575 | 1.595 | 1.303 | 54,819 |
| 2024-09-03 | 1.590 | 1.595 | 1.585 | 1.590 | 1.299 | 12,946 |
| 2024-09-02 | 1.590 | 1.590 | 1.580 | 1.590 | 1.299 | 10,354 |
| 2024-08-30 | 1.595 | 1.600 | 1.580 | 1.595 | 1.303 | 81,544 |
| 2024-08-29 | 1.595 | 1.595 | 1.580 | 1.595 | 1.303 | 12,925 |
| 2024-08-28 | 1.600 | 1.600 | 1.580 | 1.595 | 1.303 | 24,897 |
| 2024-08-27 | 1.600 | 1.600 | 1.580 | 1.590 | 1.299 | 73,247 |
| 2024-08-26 | 1.590 | 1.595 | 1.580 | 1.590 | 1.299 | 10,952 |
| 2024-08-23 | 1.590 | 1.590 | 1.585 | 1.590 | 1.299 | 40,996 |
| 2024-08-22 | 1.590 | 1.595 | 1.585 | 1.590 | 1.299 | 10,152 |
| 2024-08-21 | 1.600 | 1.600 | 1.585 | 1.590 | 1.299 | 22,902 |
| 2024-08-20 | 1.590 | 1.600 | 1.580 | 1.590 | 1.299 | 67,034 |
| 2024-08-19 | 1.600 | 1.600 | 1.590 | 1.600 | 1.307 | 20,940 |
| 2024-08-16 | 1.600 | 1.600 | 1.590 | 1.600 | 1.307 | 28,598 |
| 2024-08-15 | 1.600 | 1.600 | 1.590 | 1.600 | 1.307 | 10,707 |
| 2024-08-14 | 1.600 | 1.600 | 1.590 | 1.600 | 1.307 | 20,196 |
| 2024-08-13 | 1.590 | 1.600 | 1.590 | 1.600 | 1.307 | 32,991 |
| 2024-08-12 | 1.590 | 1.590 | 1.570 | 1.580 | 1.291 | 54,390 |
| 2024-08-09 | 1.570 | 1.575 | 1.570 | 1.575 | 1.287 | 12,401 |
| 2024-08-08 | 1.560 | 1.595 | 1.555 | 1.590 | 1.299 | 19,081 |
| 2024-08-07 | 1.570 | 1.573 | 1.555 | 1.555 | 1.270 | 67,406 |
| 2024-08-06 | 1.570 | 1.570 | 1.570 | 1.570 | 1.282 | 45,277 |
| 2024-08-05 | 1.570 | 1.575 | 1.570 | 1.570 | 1.282 | 61,381 |
| 2024-08-02 | 1.620 | 1.620 | 1.570 | 1.575 | 1.287 | 159,749 |
| 2024-08-01 | 1.650 | 1.650 | 1.600 | 1.630 | 1.331 | 14,330 |
| 2024-07-31 | 1.570 | 1.650 | 1.570 | 1.650 | 1.348 | 66,170 |
| 2024-07-30 | 1.570 | 1.570 | 1.555 | 1.555 | 1.270 | 59,405 |
| 2024-07-29 | 1.560 | 1.570 | 1.550 | 1.560 | 1.274 | 44,695 |
| 2024-07-26 | 1.555 | 1.565 | 1.550 | 1.560 | 1.274 | 13,259 |
| 2024-07-25 | 1.555 | 1.555 | 1.550 | 1.555 | 1.270 | 22,145 |
| 2024-07-24 | 1.550 | 1.560 | 1.550 | 1.555 | 1.270 | 38,497 |
| 2024-07-23 | 1.550 | 1.565 | 1.550 | 1.560 | 1.274 | 12,973 |
| 2024-07-22 | 1.550 | 1.555 | 1.550 | 1.550 | 1.266 | 20,464 |
| 2024-07-19 | 1.550 | 1.565 | 1.550 | 1.550 | 1.266 | 28,113 |
| 2024-07-18 | 1.550 | 1.565 | 1.550 | 1.550 | 1.266 | 48,115 |
| 2024-07-17 | 1.525 | 1.530 | 1.520 | 1.520 | 1.242 | 40,488 |
| 2024-07-16 | 1.515 | 1.530 | 1.515 | 1.515 | 1.237 | 9,243 |
| 2024-07-15 | 1.515 | 1.515 | 1.515 | 1.515 | 1.237 | 9,581 |
| 2024-07-12 | 1.550 | 1.550 | 1.530 | 1.550 | 1.266 | 10,057 |
| 2024-07-11 | 1.520 | 1.525 | 1.510 | 1.525 | 1.246 | 10,175 |
| 2024-07-10 | 1.470 | 1.470 | 1.470 | 1.470 | 1.201 | 6,666 |
| 2024-07-09 | 1.500 | 1.500 | 1.470 | 1.470 | 1.201 | 70,468 |
| 2024-07-08 | 1.533 | 1.533 | 1.500 | 1.500 | 1.225 | 10 |
| 2024-07-05 | 1.500 | 1.545 | 1.500 | 1.540 | 1.258 | 14,368 |
| 2024-07-04 | 1.500 | 1.500 | 1.500 | 1.500 | 1.225 | 26,226 |
| 2024-07-03 | 1.510 | 1.510 | 1.470 | 1.470 | 1.201 | 1,088 |
| 2024-07-02 | 1.515 | 1.515 | 1.515 | 1.515 | 1.237 | 0 |
| 2024-07-01 | 1.515 | 1.515 | 1.515 | 1.515 | 1.237 | 13 |
| 2024-06-28 | 1.485 | 1.485 | 1.470 | 1.470 | 1.201 | 36,376 |
| 2024-06-27 | 1.500 | 1.500 | 1.500 | 1.500 | 1.225 | 0 |
| 2024-06-26 | 1.480 | 1.500 | 1.455 | 1.500 | 1.225 | 52,899 |
| 2024-06-25 | 1.580 | 1.610 | 1.580 | 1.600 | 1.225 | 89,892 |
| 2024-06-24 | 1.600 | 1.600 | 1.538 | 1.550 | 1.187 | 2,486 |
| 2024-06-21 | 1.440 | 1.440 | 1.440 | 1.440 | 1.103 | 0 |
| 2024-06-20 | 1.470 | 1.470 | 1.440 | 1.440 | 1.103 | 104,389 |
| 2024-06-19 | 1.530 | 1.530 | 1.530 | 1.530 | 1.172 | 119 |
| 2024-06-18 | 1.480 | 1.480 | 1.470 | 1.480 | 1.133 | 84,122 |
| 2024-06-17 | 1.520 | 1.520 | 1.470 | 1.470 | 1.126 | 1,609 |
| 2024-06-14 | 1.470 | 1.470 | 1.470 | 1.470 | 1.126 | 0 |
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.