Duxton Farms Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.600	0.615	0.580	0.580	0.580	7,131
2026-05-04	0.625	0.625	0.580	0.600	0.600	20,745
2026-05-01	0.610	0.610	0.610	0.610	0.610	0
2026-04-30	0.625	0.625	0.610	0.610	0.610	303
2026-04-29	0.620	0.640	0.620	0.640	0.640	34,382
2026-04-28	0.650	0.650	0.623	0.623	0.623	18,154
2026-04-27	0.655	0.655	0.640	0.640	0.640	637
2026-04-24	0.650	0.655	0.650	0.650	0.650	5,875
2026-04-23	0.640	0.645	0.640	0.645	0.645	20,629
2026-04-22	0.640	0.640	0.640	0.640	0.640	1
2026-04-21	0.635	0.645	0.635	0.645	0.645	248
2026-04-20	0.645	0.660	0.630	0.630	0.630	29,759
2026-04-17	0.640	0.640	0.640	0.640	0.640	48
2026-04-16	0.640	0.640	0.640	0.640	0.640	61,723
2026-04-15	0.645	0.660	0.640	0.640	0.640	670,188
2026-04-14	0.650	0.650	0.650	0.650	0.650	2,212
2026-04-13	0.650	0.650	0.640	0.650	0.650	55,654
2026-04-10	0.670	0.670	0.650	0.655	0.655	93,122
2026-04-09	0.670	0.670	0.670	0.670	0.670	2,933
2026-04-08	0.695	0.695	0.660	0.670	0.670	39,314
2026-04-07	0.680	0.685	0.680	0.680	0.680	32,292
2026-04-02	0.690	0.693	0.690	0.690	0.690	268
2026-04-01	0.698	0.698	0.690	0.690	0.690	267
2026-03-31	0.695	0.700	0.695	0.695	0.695	3,932
2026-03-30	0.690	0.690	0.690	0.690	0.690	1,719
2026-03-27	0.690	0.690	0.685	0.685	0.685	36,271
2026-03-26	0.715	0.715	0.690	0.690	0.690	3,728
2026-03-25	0.705	0.715	0.700	0.715	0.715	4,804
2026-03-24	0.730	0.730	0.720	0.720	0.720	361
2026-03-23	0.745	0.745	0.730	0.730	0.730	39,705
2026-03-20	0.720	0.720	0.705	0.705	0.705	3
2026-03-19	0.730	0.730	0.720	0.720	0.720	3
2026-03-18	0.730	0.730	0.730	0.730	0.730	0
2026-03-17	0.730	0.730	0.730	0.730	0.730	281
2026-03-16	0.700	0.700	0.700	0.700	0.700	0
2026-03-13	0.690	0.700	0.690	0.700	0.700	31,749
2026-03-12	0.705	0.705	0.680	0.685	0.685	59,170
2026-03-11	0.705	0.745	0.700	0.700	0.700	21,471
2026-03-10	0.720	0.740	0.705	0.705	0.705	48,068
2026-03-09	0.730	0.730	0.710	0.715	0.715	24,155
2026-03-06	0.730	0.735	0.710	0.735	0.735	15,660
2026-03-05	0.720	0.730	0.720	0.730	0.730	823
2026-03-04	0.750	0.750	0.720	0.720	0.720	27,902
2026-03-03	0.760	0.765	0.720	0.720	0.720	61,011
2026-03-02	0.760	0.760	0.725	0.725	0.725	88,141
2026-02-27	0.765	0.765	0.760	0.760	0.760	21,239
2026-02-26	0.775	0.775	0.760	0.760	0.760	227,923
2026-02-25	0.790	0.790	0.785	0.785	0.785	6,419
2026-02-24	0.770	0.773	0.770	0.770	0.770	47,656
2026-02-23	0.770	0.770	0.770	0.770	0.770	11,000
2026-02-20	0.770	0.770	0.770	0.770	0.770	15,002
2026-02-19	0.770	0.770	0.770	0.770	0.770	2,445
2026-02-18	0.780	0.790	0.770	0.770	0.770	1,733
2026-02-17	0.780	0.780	0.770	0.770	0.770	112,450
2026-02-16	0.775	0.780	0.770	0.770	0.770	24,305
2026-02-13	0.800	0.800	0.775	0.775	0.775	23,369
2026-02-12	0.800	0.800	0.800	0.800	0.800	5,070
2026-02-11	0.770	0.800	0.770	0.800	0.800	10,091
2026-02-10	0.780	0.780	0.770	0.770	0.770	64,582
2026-02-09	0.780	0.800	0.780	0.780	0.780	33,707

← NewerPage 3 of 5 · 255 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.