Duxton Farms Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	1.025	1.050	1.025	1.025	1.025	58,900
2025-08-15	1.050	1.060	1.035	1.035	1.035	14,274
2025-08-14	1.035	1.045	1.020	1.025	1.025	12,443
2025-08-13	1.050	1.060	1.020	1.020	1.020	35,004
2025-08-12	1.090	1.090	1.025	1.050	1.050	18,256
2025-08-11	1.025	1.050	1.015	1.050	1.050	7,231
2025-08-08	1.015	1.025	1.010	1.010	1.010	12,459
2025-08-07	1.000	1.015	1.000	1.015	1.015	3,593
2025-08-06	1.000	1.015	0.990	0.995	0.995	20,323
2025-08-05	0.990	1.000	0.985	1.000	1.000	5,073
2025-08-04	0.985	1.000	0.980	0.985	0.985	6,514
2025-08-01	0.990	0.990	0.980	0.980	0.980	7,626
2025-07-31	0.995	1.005	0.980	0.990	0.990	45,672
2025-07-30	1.020	1.020	0.980	0.985	0.985	108,662
2025-07-29	1.020	1.030	1.010	1.020	1.020	114,302
2025-07-28	1.050	1.050	1.010	1.020	1.020	41,893
2025-07-25	1.000	1.000	0.995	1.000	1.000	2,001
2025-07-24	1.010	1.015	0.995	0.995	0.995	12,183
2025-07-23	1.020	1.040	0.985	0.995	0.995	169,540
2025-07-22	1.050	1.050	1.010	1.010	1.010	4,673
2025-07-21	1.020	1.020	0.985	0.990	0.990	158,235
2025-07-18	1.020	1.035	1.000	1.030	1.030	19,976
2025-07-17	1.050	1.050	1.015	1.015	1.015	47,200
2025-07-16	1.070	1.075	1.040	1.040	1.040	8,473
2025-07-15	1.030	1.050	1.000	1.050	1.050	71,212
2025-07-14	1.050	1.050	1.030	1.030	1.030	47,005
2025-07-11	1.050	1.050	1.005	1.050	1.050	35,214
2025-07-10	1.030	1.050	1.010	1.050	1.050	17,473
2025-07-09	1.020	1.050	1.000	1.010	1.010	94,673
2025-07-08	0.990	1.010	0.970	1.010	1.010	32,861
2025-07-07	0.995	1.020	0.980	1.000	1.000	34,651
2025-07-04	1.005	1.030	0.980	0.985	0.985	261,987
2025-07-03	1.100	1.100	0.990	1.000	1.000	661,562
2025-07-02	1.080	1.110	1.000	1.100	1.100	435,252
2025-07-01	1.100	1.100	1.045	1.045	1.045	292,471
2025-06-30	1.400	1.405	1.250	1.310	1.070	811,781
2025-06-27	1.350	1.350	1.350	1.350	1.103	0
2025-06-26	1.350	1.350	1.350	1.350	1.103	0
2025-06-25	1.350	1.350	1.350	1.350	1.103	378
2025-06-24	1.415	1.430	1.320	1.350	1.103	9,131
2025-06-23	1.360	1.410	1.350	1.410	1.152	26,359
2025-06-20	1.295	1.360	1.295	1.360	1.111	41,353
2025-06-19	1.265	1.290	1.260	1.290	1.054	35,575
2025-06-18	1.290	1.290	1.265	1.265	1.033	763
2025-06-17	1.275	1.290	1.275	1.290	1.054	1,623
2025-06-16	1.290	1.290	1.260	1.260	1.029	10,778
2025-06-13	1.270	1.290	1.270	1.290	1.054	2,954
2025-06-12	1.250	1.250	1.250	1.250	1.021	111
2025-06-11	1.275	1.275	1.250	1.250	1.021	358
2025-06-10	1.250	1.280	1.250	1.275	1.041	4,628
2025-06-06	1.210	1.240	1.210	1.240	1.013	1,019
2025-06-05	1.240	1.240	1.235	1.235	1.009	504
2025-06-04	1.260	1.260	1.210	1.210	0.988	7,339
2025-06-03	1.210	1.280	1.205	1.205	0.984	16,703
2025-06-02	1.290	1.290	1.200	1.205	0.984	17,690
2025-05-30	1.310	1.310	1.310	1.310	1.070	711
2025-05-29	1.250	1.270	1.180	1.265	1.033	25,411
2025-05-28	1.300	1.300	1.245	1.245	1.017	40,247
2025-05-27	1.310	1.310	1.300	1.300	1.062	240
2025-05-26	1.310	1.315	1.270	1.270	1.037	22,778

← NewerPage 6 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.