Duxton Farms Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	1.345	1.355	1.300	1.300	1.062	4,887
2025-05-22	1.300	1.300	1.300	1.300	1.062	0
2025-05-21	1.300	1.300	1.300	1.300	1.062	0
2025-05-20	1.360	1.365	1.300	1.300	1.062	50,139
2025-05-19	1.355	1.355	1.270	1.270	1.037	11,485
2025-05-16	1.305	1.305	1.270	1.270	1.037	6,428
2025-05-15	1.305	1.340	1.300	1.313	1.072	13,613
2025-05-14	1.290	1.300	1.290	1.290	1.054	7,789
2025-05-13	1.300	1.320	1.285	1.285	1.050	4,029
2025-05-12	1.355	1.355	1.355	1.355	1.107	7,605
2025-05-09	1.285	1.355	1.235	1.355	1.107	61,274
2025-05-08	1.300	1.300	1.285	1.300	1.062	26,838
2025-05-07	1.325	1.325	1.285	1.300	1.062	3,103
2025-05-06	1.390	1.390	1.290	1.290	1.054	8,302
2025-05-05	1.345	1.370	1.290	1.370	1.119	55,358
2025-05-02	1.300	1.320	1.300	1.320	1.078	1
2025-05-01	1.350	1.350	1.310	1.310	1.070	14,149
2025-04-30	1.310	1.340	1.310	1.335	1.090	19,581
2025-04-29	1.315	1.315	1.300	1.300	1.062	45,440
2025-04-28	1.340	1.340	1.305	1.305	1.066	21,620
2025-04-24	1.340	1.340	1.340	1.340	1.095	2,295
2025-04-23	1.325	1.325	1.295	1.300	1.062	18,739
2025-04-22	1.400	1.400	1.350	1.350	1.103	1,364
2025-04-17	1.383	1.383	1.360	1.360	1.111	4,859
2025-04-16	1.325	1.325	1.325	1.325	1.082	1
2025-04-15	1.400	1.400	1.330	1.330	1.086	2,225
2025-04-14	1.400	1.400	1.320	1.320	1.078	15,240
2025-04-11	1.400	1.400	1.400	1.400	1.144	4
2025-04-10	1.320	1.350	1.320	1.350	1.103	8,000
2025-04-09	1.320	1.320	1.285	1.285	1.050	10,813
2025-04-08	1.285	1.320	1.285	1.320	1.078	20,711
2025-04-07	1.350	1.350	1.285	1.285	1.050	15,081
2025-04-04	1.350	1.350	1.345	1.350	1.103	153,930
2025-04-03	1.310	1.310	1.280	1.300	1.062	127,693
2025-04-02	1.350	1.350	1.300	1.300	1.062	3,378
2025-04-01	1.345	1.345	1.345	1.345	1.099	0
2025-03-31	1.345	1.345	1.345	1.345	1.099	302,307
2025-03-28	1.350	1.380	1.350	1.355	1.107	7,565
2025-03-27	1.350	1.350	1.350	1.350	1.103	6,051
2025-03-26	1.350	1.350	1.350	1.350	1.103	0
2025-03-25	1.350	1.350	1.350	1.350	1.103	3,260
2025-03-24	1.345	1.350	1.345	1.345	1.099	2,476
2025-03-21	1.350	1.350	1.305	1.335	1.090	2,305
2025-03-20	1.330	1.350	1.330	1.350	1.103	3,168
2025-03-19	1.320	1.320	1.285	1.285	1.050	1,169
2025-03-18	1.350	1.400	1.350	1.350	1.103	21,004
2025-03-17	1.395	1.395	1.395	1.395	1.139	0
2025-03-14	1.360	1.395	1.360	1.395	1.139	3,142
2025-03-13	1.300	1.300	1.300	1.300	1.062	0
2025-03-12	1.300	1.300	1.300	1.300	1.062	0
2025-03-11	1.300	1.300	1.300	1.300	1.062	0
2025-03-10	1.300	1.300	1.300	1.300	1.062	506
2025-03-07	1.395	1.395	1.350	1.350	1.103	137
2025-03-06	1.350	1.355	1.350	1.350	1.103	42,014
2025-03-05	1.295	1.295	1.295	1.295	1.058	6
2025-03-04	1.340	1.340	1.295	1.295	1.058	17,179
2025-03-03	1.360	1.375	1.340	1.340	1.095	118,488
2025-02-28	1.435	1.435	1.360	1.360	1.111	108,709
2025-02-27	1.410	1.430	1.410	1.430	1.168	7,000
2025-02-26	1.400	1.400	1.400	1.400	1.144	2,000

← NewerPage 7 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.