Duxton Farms Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 1.400 | 1.400 | 1.400 | 1.400 | 1.144 | 2,000 |
| 2025-02-25 | 1.440 | 1.440 | 1.440 | 1.440 | 1.176 | 716 |
| 2025-02-24 | 1.450 | 1.450 | 1.440 | 1.440 | 1.176 | 153,854 |
| 2025-02-21 | 1.400 | 1.440 | 1.400 | 1.440 | 1.176 | 5,678 |
| 2025-02-20 | 1.375 | 1.375 | 1.375 | 1.375 | 1.123 | 0 |
| 2025-02-19 | 1.380 | 1.380 | 1.375 | 1.375 | 1.123 | 2,594 |
| 2025-02-18 | 1.390 | 1.390 | 1.375 | 1.375 | 1.123 | 100,641 |
| 2025-02-17 | 1.435 | 1.475 | 1.435 | 1.445 | 1.180 | 24,248 |
| 2025-02-14 | 1.370 | 1.370 | 1.370 | 1.370 | 1.119 | 1 |
| 2025-02-13 | 1.370 | 1.370 | 1.365 | 1.365 | 1.115 | 1,840 |
| 2025-02-12 | 1.395 | 1.395 | 1.395 | 1.395 | 1.139 | 180 |
| 2025-02-11 | 1.400 | 1.425 | 1.395 | 1.395 | 1.139 | 10,610 |
| 2025-02-10 | 1.400 | 1.400 | 1.400 | 1.400 | 1.144 | 502 |
| 2025-02-07 | 1.385 | 1.400 | 1.385 | 1.400 | 1.144 | 3,473 |
| 2025-02-06 | 1.400 | 1.400 | 1.385 | 1.390 | 1.135 | 2,745 |
| 2025-02-05 | 1.370 | 1.370 | 1.370 | 1.370 | 1.119 | 281 |
| 2025-02-04 | 1.395 | 1.395 | 1.395 | 1.395 | 1.139 | 400 |
| 2025-02-03 | 1.340 | 1.375 | 1.340 | 1.340 | 1.095 | 8,969 |
| 2025-01-31 | 1.350 | 1.350 | 1.340 | 1.340 | 1.095 | 10,539 |
| 2025-01-30 | 1.340 | 1.340 | 1.340 | 1.340 | 1.095 | 0 |
| 2025-01-29 | 1.360 | 1.360 | 1.340 | 1.340 | 1.095 | 23,606 |
| 2025-01-28 | 1.370 | 1.370 | 1.365 | 1.370 | 1.119 | 18,251 |
| 2025-01-24 | 1.380 | 1.380 | 1.355 | 1.355 | 1.107 | 1,681 |
| 2025-01-23 | 1.355 | 1.380 | 1.355 | 1.355 | 1.107 | 1,627,814 |
| 2025-01-22 | 1.385 | 1.385 | 1.355 | 1.355 | 1.107 | 1,278 |
| 2025-01-21 | 1.390 | 1.390 | 1.355 | 1.355 | 1.107 | 9,738 |
| 2025-01-20 | 1.350 | 1.365 | 1.350 | 1.355 | 1.107 | 1,661 |
| 2025-01-17 | 1.360 | 1.360 | 1.350 | 1.355 | 1.107 | 5,620 |
| 2025-01-16 | 1.360 | 1.360 | 1.360 | 1.360 | 1.111 | 1,000 |
| 2025-01-15 | 1.360 | 1.360 | 1.360 | 1.360 | 1.111 | 6,660 |
| 2025-01-14 | 1.378 | 1.378 | 1.355 | 1.360 | 1.111 | 3,808 |
| 2025-01-13 | 1.355 | 1.390 | 1.355 | 1.390 | 1.135 | 2,100 |
| 2025-01-10 | 1.370 | 1.385 | 1.355 | 1.385 | 1.131 | 11,957 |
| 2025-01-09 | 1.390 | 1.390 | 1.370 | 1.370 | 1.119 | 5,589 |
| 2025-01-08 | 1.400 | 1.400 | 1.400 | 1.400 | 1.144 | 4 |
| 2025-01-07 | 1.420 | 1.420 | 1.390 | 1.390 | 1.135 | 6 |
| 2025-01-06 | 1.408 | 1.408 | 1.390 | 1.390 | 1.135 | 2,028 |
| 2025-01-03 | 1.385 | 1.385 | 1.385 | 1.385 | 1.131 | 0 |
| 2025-01-02 | 1.425 | 1.425 | 1.385 | 1.385 | 1.131 | 1,425 |
| 2024-12-31 | 1.405 | 1.405 | 1.405 | 1.405 | 1.148 | 3 |
| 2024-12-30 | 1.385 | 1.385 | 1.385 | 1.385 | 1.131 | 54 |
| 2024-12-27 | 1.430 | 1.430 | 1.390 | 1.390 | 1.135 | 1,776 |
| 2024-12-24 | 1.415 | 1.415 | 1.415 | 1.415 | 1.156 | 0 |
| 2024-12-23 | 1.395 | 1.415 | 1.395 | 1.415 | 1.156 | 3,995 |
| 2024-12-20 | 1.395 | 1.395 | 1.370 | 1.370 | 1.119 | 1,501 |
| 2024-12-19 | 1.375 | 1.375 | 1.370 | 1.370 | 1.119 | 2,221 |
| 2024-12-18 | 1.365 | 1.365 | 1.365 | 1.365 | 1.115 | 26 |
| 2024-12-17 | 1.393 | 1.393 | 1.393 | 1.393 | 1.137 | 13 |
| 2024-12-16 | 1.395 | 1.395 | 1.390 | 1.390 | 1.135 | 280,002 |
| 2024-12-13 | 1.395 | 1.395 | 1.355 | 1.355 | 1.107 | 1,276 |
| 2024-12-12 | 1.355 | 1.355 | 1.355 | 1.355 | 1.107 | 195 |
| 2024-12-11 | 1.360 | 1.360 | 1.350 | 1.355 | 1.107 | 43,691 |
| 2024-12-10 | 1.390 | 1.390 | 1.390 | 1.390 | 1.135 | 220,336 |
| 2024-12-09 | 1.390 | 1.390 | 1.390 | 1.390 | 1.135 | 8 |
| 2024-12-06 | 1.360 | 1.360 | 1.360 | 1.360 | 1.111 | 188 |
| 2024-12-05 | 1.370 | 1.410 | 1.360 | 1.360 | 1.111 | 15,549 |
| 2024-12-04 | 1.380 | 1.400 | 1.350 | 1.355 | 1.107 | 914,002 |
| 2024-12-03 | 1.390 | 1.390 | 1.380 | 1.380 | 1.127 | 14,048 |
| 2024-12-02 | 1.380 | 1.380 | 1.380 | 1.380 | 1.127 | 0 |
| 2024-11-29 | 1.435 | 1.435 | 1.380 | 1.380 | 1.127 | 1,223 |
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.