D2O.AX - Duxton Water Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 20191.35001.37001.35001.35001.3500141,860
12 Dec 20191.34001.35001.34001.34001.340050,861
11 Dec 20191.36001.36501.33501.33501.3350126,468
10 Dec 20191.35001.36001.35001.35001.3500110,322
09 Dec 20191.37501.37501.35501.35501.3550159,930
06 Dec 20191.38001.38001.36501.36501.3650167,369
05 Dec 20191.37001.39001.37001.38001.3800236,810
04 Dec 20191.37001.38501.37001.37001.370055,672
03 Dec 20191.38001.39001.37001.37001.370053,659
02 Dec 20191.37001.38001.37001.38001.380031,641
29 Nov 20191.36001.38001.35501.37001.3700121,092
28 Nov 20191.40001.40001.37001.37001.3700135,382
27 Nov 20191.39001.40001.39001.40001.400078,574
26 Nov 20191.39001.39501.38001.39001.390061,793
25 Nov 20191.42501.42501.39001.39001.3900159,539
22 Nov 20191.42501.43001.42001.42001.420070,965
21 Nov 20191.44501.44501.41501.42501.425092,014
20 Nov 20191.45001.45001.44001.44501.4450151,653
19 Nov 20191.44501.46501.44501.45001.4500294,202
18 Nov 20191.48001.48001.44001.44001.440095,180
15 Nov 20191.45001.45001.44001.45001.4500274,936
14 Nov 20191.45001.49001.45001.48001.480083,909
13 Nov 20191.45001.48001.44001.44001.4400626,762
12 Nov 20191.45501.49501.45501.49501.4950127,254
11 Nov 20191.49001.49501.47001.47001.4700213,403
08 Nov 20191.46001.49001.45001.48001.4800120,272
07 Nov 20191.45501.47501.45001.45001.450036,055
06 Nov 20191.45001.48001.44001.44001.440092,445
05 Nov 20191.45001.45001.44501.44501.445056,746
04 Nov 20191.46001.46501.44001.46501.465038,298
01 Nov 20191.45001.45501.43501.44501.445085,170
31 Oct 20191.72001.72001.72001.72001.7200-
30 Oct 20191.45001.47501.45001.46001.4600168,887
29 Oct 20191.48501.48501.43001.44501.445027,855
28 Oct 20191.48001.48501.44001.45001.4500239,277
25 Oct 20191.44001.53001.44001.53001.5300153,939
24 Oct 20191.39001.47001.39001.44001.4400285,899
23 Oct 20191.40001.40001.38001.38001.3800155,967
22 Oct 20191.39001.40001.39001.40001.400047,769
21 Oct 20191.39001.40001.38501.38501.385083,231
18 Oct 20191.38501.40501.38501.39001.3900165,429
17 Oct 20191.40001.40001.39001.39001.390043,272
16 Oct 20191.40001.40001.39001.40001.400074,090
15 Oct 20191.40001.40001.39001.39001.390050,417
14 Oct 20191.40001.40001.37501.38001.3800134,225
11 Oct 20191.39501.39501.38001.39501.395043,522
10 Oct 20191.38501.38501.36501.38001.380066,550
09 Oct 20191.37501.39501.37501.38001.380030,261
08 Oct 20191.38001.38001.36001.36501.3650140,680
07 Oct 20191.42501.42501.39001.39001.390078,325
04 Oct 20191.40501.43001.40001.42501.4250129,444
03 Oct 20191.40001.41001.39001.39501.3950148,385
02 Oct 20191.40001.41001.39501.39501.395054,859
01 Oct 20191.40001.40501.39001.40001.400083,033
30 Sep 20191.61001.61001.61001.61001.6100-
27 Sep 20191.40501.43001.39501.43001.430066,581
26 Sep 20191.39001.40001.38001.40001.4000156,214
25 Sep 20191.36001.39001.36001.39001.390084,068
24 Sep 20191.35001.36001.35001.36001.360036,712
23 Sep 20191.37501.37501.35001.35001.350077,210
20 Sep 20191.37001.37501.36001.36001.360032,535
19 Sep 20191.34001.37001.34001.35001.350050,903
18 Sep 20191.35001.35001.33501.34001.340095,699
17 Sep 20191.38001.38001.34001.34501.3450107,033
16 Sep 20191.30501.37501.30001.35501.3550156,353
13 Sep 20191.29501.30501.29501.29501.295082,007
12 Sep 20191.31001.32001.30001.30501.3050252,116
11 Sep 20191.32001.33001.30001.32001.3200127,124
10 Sep 20191.31001.34001.30501.31001.3100299,621
09 Sep 20191.37001.37001.30001.30001.3000635,886
06 Sep 20191.39001.39501.36501.36501.3650283,838
05 Sep 20191.41001.41501.39001.39001.3900137,236
04 Sep 20191.41501.42001.38501.42001.420091,804
03 Sep 2019------
02 Sep 20191.40501.43001.40001.42501.425021,359
30 Aug 20191.40001.42001.40001.40501.405058,755
29 Aug 20191.41001.41001.38001.39001.390033,639
28 Aug 20191.43001.43001.40001.41001.4100110,560
27 Aug 20191.33501.37001.33501.36001.3600127,792
26 Aug 20191.32501.34001.31001.31001.3100126,077
23 Aug 20191.36001.36001.27501.32501.3250407,806
22 Aug 20191.34001.38001.28001.35501.3550453,539
21 Aug 20191.35501.35501.34001.34001.3400103,216
20 Aug 20191.37501.37501.34001.35001.3500180,903
19 Aug 20191.38501.38501.36001.37001.370085,616
16 Aug 20191.39001.39001.36001.37001.370086,227
15 Aug 20191.39001.40001.36501.39001.3900119,600
14 Aug 20191.43501.44001.40001.40001.400056,678
13 Aug 20191.44001.44001.40001.41001.4100142,085
12 Aug 20191.40001.45001.39501.45001.4500116,054
09 Aug 20191.40001.42001.39001.40001.40008,431
08 Aug 20191.36001.38501.35501.38001.380094,340
07 Aug 20191.34501.38001.33001.36001.360076,881
06 Aug 20191.41001.41501.34001.38501.3850125,772
05 Aug 20191.38001.40001.38001.40001.40002,000
02 Aug 20191.39501.39501.37001.37001.37009,080
01 Aug 20191.36501.36501.36001.36001.360064,824
31 Jul 20191.56001.56001.56001.56001.5600-
30 Jul 20191.40001.40501.36501.37001.3700138,698
29 Jul 20191.39001.40001.37501.40001.400098,596
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...