Duxton Farms Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.465	0.465	0.450	0.450	0.450	70,965
2026-07-28	0.480	0.480	0.460	0.465	0.465	16,397
2026-07-27	0.485	0.485	0.470	0.480	0.480	22,312
2026-07-24	0.480	0.490	0.480	0.485	0.485	28,050
2026-07-23	0.485	0.490	0.460	0.460	0.460	33,080
2026-07-22	0.475	0.490	0.475	0.490	0.490	16,025
2026-07-21	0.500	0.500	0.470	0.475	0.475	33,016
2026-07-20	0.460	0.460	0.460	0.460	0.460	85
2026-07-17	0.460	0.470	0.450	0.450	0.450	98,212
2026-07-16	0.450	0.450	0.450	0.450	0.450	0
2026-07-15	0.450	0.450	0.450	0.450	0.450	358
2026-07-14	0.450	0.450	0.445	0.445	0.445	4,000
2026-07-13	0.470	0.470	0.450	0.450	0.450	4,560
2026-07-10	0.470	0.470	0.460	0.460	0.460	501
2026-07-09	0.475	0.475	0.470	0.470	0.470	10,055
2026-07-08	0.470	0.470	0.470	0.470	0.470	8,979
2026-07-07	0.475	0.475	0.460	0.460	0.460	2,260
2026-07-06	0.460	0.460	0.460	0.460	0.460	155
2026-07-03	0.450	0.460	0.450	0.460	0.460	2,002
2026-07-02	0.450	0.450	0.445	0.450	0.450	29,780
2026-07-01	0.455	0.458	0.450	0.450	0.450	51,219
2026-06-30	0.453	0.455	0.445	0.445	0.445	58,460
2026-06-29	0.460	0.460	0.445	0.445	0.445	109,593
2026-06-26	0.450	0.465	0.445	0.465	0.465	196,512
2026-06-25	0.440	0.450	0.440	0.450	0.450	179,423
2026-06-24	0.450	0.450	0.445	0.445	0.445	63,468
2026-06-23	0.455	0.455	0.450	0.450	0.450	12,550
2026-06-22	0.455	0.455	0.440	0.440	0.440	159,953
2026-06-19	0.445	0.455	0.440	0.455	0.455	171,818
2026-06-18	0.460	0.460	0.445	0.445	0.445	191,117
2026-06-17	0.475	0.550	0.450	0.455	0.455	159,808
2026-06-16	0.485	0.510	0.470	0.470	0.470	105,418
2026-06-15	0.500	0.500	0.460	0.490	0.490	166,034
2026-06-12	0.500	0.500	0.490	0.500	0.500	35,327
2026-06-11	0.500	0.500	0.490	0.500	0.500	99,957
2026-06-10	0.520	0.520	0.500	0.500	0.500	77,602
2026-06-09	0.535	0.535	0.520	0.520	0.520	2,733
2026-06-05	0.565	0.565	0.535	0.535	0.535	1,834
2026-06-04	0.565	0.565	0.565	0.565	0.565	10,026
2026-06-03	0.560	0.560	0.560	0.560	0.560	3
2026-06-02	0.553	0.560	0.553	0.560	0.560	40,500
2026-06-01	0.560	0.560	0.525	0.540	0.540	88,766
2026-05-29	0.525	0.555	0.525	0.550	0.550	53,869
2026-05-28	0.500	0.525	0.480	0.525	0.525	695,019
2026-05-27	0.530	0.535	0.510	0.515	0.515	135,467
2026-05-26	0.570	0.570	0.560	0.560	0.560	58,102
2026-05-25	0.580	0.580	0.565	0.570	0.570	23,589
2026-05-22	0.580	0.580	0.575	0.575	0.575	21,112
2026-05-21	0.570	0.570	0.570	0.570	0.570	0
2026-05-20	0.560	0.570	0.560	0.570	0.570	14,393
2026-05-19	0.555	0.560	0.555	0.560	0.560	32,161
2026-05-18	0.580	0.580	0.548	0.555	0.555	52,806
2026-05-15	0.600	0.600	0.600	0.600	0.600	8
2026-05-14	0.593	0.600	0.585	0.600	0.600	19,388
2026-05-13	0.590	0.600	0.590	0.590	0.590	7,788
2026-05-12	0.605	0.605	0.590	0.590	0.590	8,303
2026-05-11	0.615	0.620	0.615	0.620	0.620	32,475
2026-05-08	0.600	0.615	0.590	0.615	0.615	52,384
2026-05-07	0.600	0.625	0.600	0.600	0.600	102,231
2026-05-06	0.590	0.600	0.580	0.600	0.600	51,081

← NewerPage 2 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.