Duxton Farms Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.340	0.350	0.340	0.340	0.340	40,546
2026-10-20	0.340	0.340	0.340	0.340	0.340	8
2026-10-19	0.345	0.350	0.340	0.340	0.340	66,940
2026-10-16	0.355	0.355	0.355	0.355	0.355	0
2026-10-15	0.345	0.355	0.345	0.355	0.355	93,526
2026-10-14	0.340	0.350	0.340	0.350	0.350	11,623
2026-10-13	0.350	0.350	0.340	0.340	0.340	56,604
2026-10-12	0.345	0.345	0.345	0.345	0.345	50,066
2026-10-09	0.345	0.345	0.345	0.345	0.345	50,104
2026-10-08	0.345	0.345	0.345	0.345	0.345	50,000
2026-10-07	0.345	0.345	0.345	0.345	0.345	63,529
2026-10-06	0.350	0.350	0.350	0.350	0.350	1,250
2026-10-05	0.360	0.360	0.350	0.350	0.350	32,785
2026-10-02	0.355	0.360	0.350	0.360	0.360	116,590
2026-10-01	0.355	0.355	0.355	0.355	0.355	110
2026-09-30	0.350	0.350	0.350	0.350	0.350	785
2026-09-29	0.345	0.345	0.345	0.345	0.345	0
2026-09-28	0.345	0.345	0.345	0.345	0.345	71,032
2026-09-25	0.345	0.345	0.345	0.345	0.345	0
2026-09-24	0.360	0.360	0.345	0.345	0.345	18,973
2026-09-23	0.360	0.370	0.360	0.370	0.370	19,164
2026-09-22	0.370	0.370	0.345	0.360	0.360	31,344
2026-09-21	0.365	0.390	0.360	0.390	0.390	41,359
2026-09-18	0.355	0.390	0.345	0.390	0.390	13,252
2026-09-17	0.345	0.345	0.345	0.345	0.345	0
2026-09-16	0.350	0.350	0.340	0.345	0.345	127,586
2026-09-15	0.350	0.350	0.350	0.350	0.350	18,682
2026-09-14	0.350	0.350	0.350	0.350	0.350	19,712
2026-09-11	0.350	0.350	0.350	0.350	0.350	80,158
2026-09-10	0.355	0.370	0.355	0.370	0.370	108,281
2026-09-09	0.360	0.360	0.350	0.350	0.350	69,097
2026-09-08	0.385	0.385	0.385	0.385	0.385	1,058
2026-09-07	0.375	0.375	0.355	0.355	0.355	111,770
2026-09-04	0.355	0.355	0.350	0.350	0.350	7,984
2026-09-03	0.380	0.380	0.353	0.360	0.360	39,270
2026-09-02	0.385	0.385	0.370	0.385	0.385	20,096
2026-09-01	0.380	0.400	0.350	0.390	0.390	83,812
2026-08-31	0.400	0.400	0.380	0.395	0.395	126,529
2026-08-28	0.410	0.410	0.410	0.410	0.410	1,076
2026-08-27	0.433	0.435	0.428	0.428	0.428	3,446
2026-08-26	0.420	0.430	0.420	0.430	0.430	25,867
2026-08-25	0.445	0.450	0.410	0.410	0.410	35,254
2026-08-24	0.410	0.410	0.410	0.410	0.410	27,513
2026-08-21	0.410	0.410	0.410	0.410	0.410	0
2026-08-20	0.410	0.410	0.410	0.410	0.410	7,541
2026-08-19	0.420	0.420	0.410	0.410	0.410	14,871
2026-08-18	0.435	0.435	0.430	0.430	0.430	52
2026-08-17	0.435	0.435	0.430	0.435	0.435	24,167
2026-08-14	0.450	0.450	0.450	0.450	0.450	4,600
2026-08-13	0.450	0.455	0.450	0.455	0.455	6,075
2026-08-12	0.455	0.455	0.450	0.450	0.450	5,119
2026-08-11	0.450	0.450	0.450	0.450	0.450	0
2026-08-10	0.450	0.455	0.450	0.450	0.450	3,256
2026-08-07	0.450	0.450	0.450	0.450	0.450	32
2026-08-06	0.450	0.450	0.450	0.450	0.450	0
2026-08-05	0.475	0.485	0.450	0.450	0.450	83,252
2026-08-04	0.470	0.470	0.465	0.465	0.465	713
2026-08-03	0.470	0.470	0.470	0.470	0.470	0
2026-07-31	0.475	0.475	0.470	0.470	0.470	4,502
2026-07-30	0.455	0.470	0.455	0.470	0.470	47,491

Page 1 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.