Duxton Farms Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.800	0.800	0.775	0.780	0.780	95,681
2026-02-05	0.785	0.800	0.780	0.780	0.780	4,378
2026-02-04	0.790	0.795	0.780	0.780	0.780	20,116
2026-02-03	0.830	0.830	0.790	0.790	0.790	7,183
2026-02-02	0.840	0.840	0.785	0.820	0.820	17,438
2026-01-30	0.820	0.840	0.800	0.840	0.840	60,871
2026-01-29	0.820	0.875	0.815	0.820	0.820	31,689
2026-01-28	0.840	0.840	0.810	0.820	0.820	10,617
2026-01-27	0.800	0.850	0.790	0.800	0.800	56,865
2026-01-23	0.870	0.870	0.770	0.770	0.770	186,350
2026-01-22	0.885	0.895	0.860	0.860	0.860	34,524
2026-01-21	0.910	0.950	0.880	0.880	0.880	43,187
2026-01-20	0.938	0.940	0.900	0.900	0.900	64,978
2026-01-19	0.930	0.940	0.920	0.935	0.935	65,781
2026-01-16	0.905	0.915	0.905	0.915	0.915	10,459
2026-01-15	0.880	0.910	0.880	0.908	0.908	37,318
2026-01-14	0.880	0.880	0.875	0.880	0.880	2,343
2026-01-13	0.885	0.885	0.870	0.870	0.870	30,913
2026-01-12	0.865	0.875	0.865	0.875	0.875	1,278
2026-01-09	0.885	0.885	0.860	0.860	0.860	8,325
2026-01-08	0.835	0.880	0.835	0.875	0.875	35,658
2026-01-07	0.830	0.830	0.820	0.820	0.820	12,941
2026-01-06	0.835	0.835	0.830	0.830	0.830	1,801
2026-01-05	0.820	0.830	0.820	0.830	0.830	8,870
2026-01-02	0.805	0.805	0.805	0.805	0.805	5,253
2025-12-31	0.805	0.810	0.805	0.810	0.810	2,425
2025-12-30	0.815	0.820	0.805	0.805	0.805	3,010
2025-12-29	0.805	0.810	0.805	0.810	0.810	834
2025-12-24	0.830	0.835	0.810	0.810	0.810	1,280
2025-12-23	0.810	0.810	0.810	0.810	0.810	1,219
2025-12-22	0.785	0.795	0.785	0.795	0.795	38,165
2025-12-19	0.775	0.785	0.775	0.785	0.785	268
2025-12-18	0.810	0.830	0.770	0.770	0.770	45,160
2025-12-17	0.770	0.810	0.770	0.800	0.800	57,210
2025-12-16	0.765	0.770	0.765	0.765	0.765	70,437
2025-12-15	0.795	0.795	0.765	0.770	0.770	75,859
2025-12-12	0.775	0.790	0.770	0.780	0.780	37,893
2025-12-11	0.785	0.785	0.765	0.765	0.765	1,632
2025-12-10	0.790	0.790	0.755	0.780	0.780	354,476
2025-12-09	0.820	0.820	0.790	0.790	0.790	244,342
2025-12-08	0.820	0.820	0.820	0.820	0.820	1,908
2025-12-05	0.810	0.810	0.810	0.810	0.810	91
2025-12-04	0.835	0.840	0.810	0.810	0.810	33,185
2025-12-03	0.825	0.825	0.795	0.795	0.795	454,222
2025-12-02	0.835	0.835	0.830	0.830	0.830	148,904
2025-12-01	0.845	0.850	0.835	0.835	0.835	114,837
2025-11-28	0.845	0.850	0.845	0.845	0.845	29,451
2025-11-27	0.850	0.850	0.845	0.845	0.845	16,096
2025-11-26	0.845	0.850	0.845	0.850	0.850	1,092
2025-11-25	0.845	0.850	0.845	0.845	0.845	1,948
2025-11-24	0.850	0.850	0.850	0.850	0.850	2,544
2025-11-21	0.860	0.860	0.845	0.845	0.845	105,769
2025-11-20	0.855	0.855	0.850	0.855	0.855	10,100
2025-11-19	0.855	0.855	0.850	0.850	0.850	46,155
2025-11-18	0.855	0.855	0.845	0.850	0.850	111,069
2025-11-17	0.850	0.850	0.850	0.850	0.850	58
2025-11-14	0.860	0.860	0.845	0.845	0.845	95,676
2025-11-13	0.860	0.860	0.855	0.860	0.860	8,321
2025-11-12	0.850	0.860	0.845	0.850	0.850	204,983
2025-11-11	0.860	0.860	0.850	0.850	0.850	42,500

← NewerPage 4 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.