Duxton Farms Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.855	0.855	0.855	0.855	0.855	28,729
2025-11-07	0.865	0.865	0.850	0.850	0.850	4,569
2025-11-06	0.850	0.850	0.850	0.850	0.850	0
2025-11-05	0.875	0.875	0.850	0.850	0.850	313,566
2025-11-04	0.870	0.870	0.850	0.855	0.855	203,220
2025-11-03	0.865	0.875	0.855	0.855	0.855	456,703
2025-10-31	0.865	0.875	0.865	0.875	0.875	27,235
2025-10-30	0.850	0.870	0.850	0.865	0.865	33,069
2025-10-29	0.855	0.855	0.830	0.830	0.830	56,225
2025-10-28	0.870	0.875	0.850	0.850	0.850	60,831
2025-10-27	0.915	0.915	0.850	0.850	0.850	348,973
2025-10-24	0.900	0.910	0.895	0.910	0.910	5,268
2025-10-23	0.918	0.918	0.895	0.895	0.895	3,686
2025-10-22	0.930	0.930	0.900	0.900	0.900	72,398
2025-10-21	0.980	0.990	0.950	0.970	0.970	37,309
2025-10-20	0.980	0.990	0.910	0.990	0.990	90,967
2025-10-17	0.980	0.985	0.895	0.980	0.980	92,829
2025-10-16	0.920	0.985	0.900	0.985	0.985	107,445
2025-10-15	0.950	1.030	0.880	0.920	0.920	152,828
2025-10-14	0.900	0.965	0.900	0.940	0.940	150,657
2025-10-13	0.900	0.945	0.880	0.890	0.890	83,626
2025-10-10	1.000	1.000	0.895	0.915	0.915	336,054
2025-10-09	0.975	1.000	0.975	1.000	1.000	27,628
2025-10-08	0.990	0.990	0.970	0.975	0.975	12,298
2025-10-07	1.060	1.060	0.980	0.990	0.990	87,214
2025-10-06	1.090	1.090	1.060	1.060	1.060	106,357
2025-10-03	1.145	1.145	1.070	1.080	1.080	130,165
2025-10-02	1.130	1.180	1.110	1.145	1.145	201,413
2025-10-01	1.085	1.130	1.085	1.130	1.130	84,729
2025-09-30	1.100	1.120	1.060	1.085	1.085	169,860
2025-09-29	1.160	1.160	1.095	1.100	1.100	66,234
2025-09-26	1.050	1.125	1.050	1.125	1.125	55,238
2025-09-25	1.065	1.075	1.045	1.075	1.075	74,123
2025-09-24	0.990	1.040	0.990	1.010	1.010	51,551
2025-09-23	1.035	1.040	0.990	0.990	0.990	5,086
2025-09-22	1.090	1.090	1.025	1.030	1.030	26,141
2025-09-19	1.030	1.080	1.000	1.080	1.080	131,904
2025-09-18	1.040	1.040	1.000	1.000	1.000	12,763
2025-09-17	1.025	1.025	1.005	1.005	1.005	14,177
2025-09-16	0.995	1.000	0.970	0.970	0.970	34,737
2025-09-15	1.000	1.000	0.990	0.990	0.990	47,146
2025-09-12	0.990	0.990	0.990	0.990	0.990	15,000
2025-09-11	0.990	0.990	0.940	0.950	0.950	89,032
2025-09-10	0.970	0.980	0.950	0.975	0.975	85,001
2025-09-09	0.980	0.995	0.970	0.970	0.970	28,815
2025-09-08	0.955	0.960	0.950	0.960	0.960	64,181
2025-09-05	0.985	0.985	0.930	0.950	0.950	114,093
2025-09-04	0.980	0.980	0.970	0.980	0.980	24,003
2025-09-03	0.985	0.985	0.970	0.970	0.970	9,229
2025-09-02	0.983	0.985	0.975	0.985	0.985	21,935
2025-09-01	0.985	0.985	0.980	0.980	0.980	1,018
2025-08-29	0.990	0.990	0.978	0.985	0.985	14,677
2025-08-28	1.010	1.010	0.970	0.980	0.980	52,146
2025-08-27	1.005	1.010	1.005	1.010	1.010	1,298
2025-08-26	1.000	1.000	0.980	0.980	0.980	74,340
2025-08-25	0.995	1.005	0.980	0.980	0.980	21,490
2025-08-22	1.010	1.010	0.985	1.000	1.000	66,059
2025-08-21	1.030	1.030	1.000	1.005	1.005	43,728
2025-08-20	1.065	1.065	0.980	1.030	1.030	219,572
2025-08-19	1.065	1.070	1.050	1.070	1.070	44,064

← NewerPage 5 of 22 · 1,270 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.