D2O.AX - Duxton Water Limited
ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jan 2020 | 1.4300 | 1.4350 | 1.4100 | 1.4150 | 1.4150 | 60,725 |
| 16 Jan 2020 | 1.4300 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 69,332 |
| 15 Jan 2020 | 1.4150 | 1.4300 | 1.4000 | 1.4150 | 1.4150 | 65,255 |
| 14 Jan 2020 | 1.4200 | 1.4400 | 1.4000 | 1.4100 | 1.4100 | 35,660 |
| 13 Jan 2020 | 1.4050 | 1.4450 | 1.3900 | 1.3900 | 1.3900 | 80,368 |
| 10 Jan 2020 | 1.4450 | 1.4450 | 1.3950 | 1.3950 | 1.3950 | 161,672 |
| 09 Jan 2020 | 1.4450 | 1.4450 | 1.4200 | 1.4300 | 1.4300 | 27,489 |
| 08 Jan 2020 | 1.4200 | 1.4450 | 1.4200 | 1.4300 | 1.4300 | 33,378 |
| 07 Jan 2020 | 1.4200 | 1.4400 | 1.4200 | 1.4200 | 1.4200 | 84,004 |
| 06 Jan 2020 | 1.4250 | 1.4450 | 1.4200 | 1.4200 | 1.4200 | 32,770 |
| 03 Jan 2020 | 1.4350 | 1.4400 | 1.4250 | 1.4250 | 1.4250 | 34,613 |
| 02 Jan 2020 | 1.4400 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 95,379 |
| 31 Dec 2019 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 30 Dec 2019 | 1.3900 | 1.4400 | 1.3900 | 1.4000 | 1.4000 | 157,430 |
| 27 Dec 2019 | 1.3750 | 1.3850 | 1.3750 | 1.3850 | 1.3850 | 7,783 |
| 24 Dec 2019 | 1.3900 | 1.3900 | 1.3700 | 1.3750 | 1.3750 | 15,770 |
| 23 Dec 2019 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 4,475 |
| 20 Dec 2019 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 33,124 |
| 19 Dec 2019 | 1.3800 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 102,036 |
| 18 Dec 2019 | 1.3800 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 44,339 |
| 17 Dec 2019 | 1.3850 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 103,732 |
| 16 Dec 2019 | 1.3500 | 1.3800 | 1.3500 | 1.3700 | 1.3700 | 223,840 |
| 13 Dec 2019 | 1.3500 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 141,860 |
| 12 Dec 2019 | 1.3400 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 50,861 |
| 11 Dec 2019 | 1.3600 | 1.3650 | 1.3350 | 1.3350 | 1.3350 | 126,468 |
| 10 Dec 2019 | 1.3500 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 110,322 |
| 09 Dec 2019 | 1.3750 | 1.3750 | 1.3550 | 1.3550 | 1.3550 | 159,930 |
| 06 Dec 2019 | 1.3800 | 1.3800 | 1.3650 | 1.3650 | 1.3650 | 167,369 |
| 05 Dec 2019 | 1.3700 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 236,810 |
| 04 Dec 2019 | 1.3700 | 1.3850 | 1.3700 | 1.3700 | 1.3700 | 55,672 |
| 03 Dec 2019 | 1.3800 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 53,659 |
| 02 Dec 2019 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 31,641 |
| 29 Nov 2019 | 1.3600 | 1.3800 | 1.3550 | 1.3700 | 1.3700 | 121,092 |
| 28 Nov 2019 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 135,382 |
| 27 Nov 2019 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 78,574 |
| 26 Nov 2019 | 1.3900 | 1.3950 | 1.3800 | 1.3900 | 1.3900 | 61,793 |
| 25 Nov 2019 | 1.4250 | 1.4250 | 1.3900 | 1.3900 | 1.3900 | 159,539 |
| 22 Nov 2019 | 1.4250 | 1.4300 | 1.4200 | 1.4200 | 1.4200 | 70,965 |
| 21 Nov 2019 | 1.4450 | 1.4450 | 1.4150 | 1.4250 | 1.4250 | 92,014 |
| 20 Nov 2019 | 1.4500 | 1.4500 | 1.4400 | 1.4450 | 1.4450 | 151,653 |
| 19 Nov 2019 | 1.4450 | 1.4650 | 1.4450 | 1.4500 | 1.4500 | 294,202 |
| 18 Nov 2019 | 1.4800 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | 95,180 |
| 15 Nov 2019 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 274,936 |
| 14 Nov 2019 | 1.4500 | 1.4900 | 1.4500 | 1.4800 | 1.4800 | 83,909 |
| 13 Nov 2019 | 1.4500 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | 626,762 |
| 12 Nov 2019 | 1.4550 | 1.4950 | 1.4550 | 1.4950 | 1.4950 | 127,254 |
| 11 Nov 2019 | 1.4900 | 1.4950 | 1.4700 | 1.4700 | 1.4700 | 213,403 |
| 08 Nov 2019 | 1.4600 | 1.4900 | 1.4500 | 1.4800 | 1.4800 | 120,272 |
| 07 Nov 2019 | 1.4550 | 1.4750 | 1.4500 | 1.4500 | 1.4500 | 36,055 |
| 06 Nov 2019 | 1.4500 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | 92,445 |
| 05 Nov 2019 | 1.4500 | 1.4500 | 1.4450 | 1.4450 | 1.4450 | 56,746 |
| 04 Nov 2019 | 1.4600 | 1.4650 | 1.4400 | 1.4650 | 1.4650 | 38,298 |
| 01 Nov 2019 | 1.4500 | 1.4550 | 1.4350 | 1.4450 | 1.4450 | 85,170 |
| 31 Oct 2019 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 30 Oct 2019 | 1.4500 | 1.4750 | 1.4500 | 1.4600 | 1.4600 | 168,887 |
| 29 Oct 2019 | 1.4850 | 1.4850 | 1.4300 | 1.4450 | 1.4450 | 27,855 |
| 28 Oct 2019 | 1.4800 | 1.4850 | 1.4400 | 1.4500 | 1.4500 | 239,277 |
| 25 Oct 2019 | 1.4400 | 1.5300 | 1.4400 | 1.5300 | 1.5300 | 153,939 |
| 24 Oct 2019 | 1.3900 | 1.4700 | 1.3900 | 1.4400 | 1.4400 | 285,899 |
| 23 Oct 2019 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 155,967 |
| 22 Oct 2019 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 47,769 |
| 21 Oct 2019 | 1.3900 | 1.4000 | 1.3850 | 1.3850 | 1.3850 | 83,231 |
| 18 Oct 2019 | 1.3850 | 1.4050 | 1.3850 | 1.3900 | 1.3900 | 165,429 |
| 17 Oct 2019 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 43,272 |
| 16 Oct 2019 | 1.4000 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 74,090 |
| 15 Oct 2019 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 50,417 |
| 14 Oct 2019 | 1.4000 | 1.4000 | 1.3750 | 1.3800 | 1.3800 | 134,225 |
| 11 Oct 2019 | 1.3950 | 1.3950 | 1.3800 | 1.3950 | 1.3950 | 43,522 |
| 10 Oct 2019 | 1.3850 | 1.3850 | 1.3650 | 1.3800 | 1.3800 | 66,550 |
| 09 Oct 2019 | 1.3750 | 1.3950 | 1.3750 | 1.3800 | 1.3800 | 30,261 |
| 08 Oct 2019 | 1.3800 | 1.3800 | 1.3600 | 1.3650 | 1.3650 | 140,680 |
| 07 Oct 2019 | 1.4250 | 1.4250 | 1.3900 | 1.3900 | 1.3900 | 78,325 |
| 04 Oct 2019 | 1.4050 | 1.4300 | 1.4000 | 1.4250 | 1.4250 | 129,444 |
| 03 Oct 2019 | 1.4000 | 1.4100 | 1.3900 | 1.3950 | 1.3950 | 148,385 |
| 02 Oct 2019 | 1.4000 | 1.4100 | 1.3950 | 1.3950 | 1.3950 | 54,859 |
| 01 Oct 2019 | 1.4000 | 1.4050 | 1.3900 | 1.4000 | 1.4000 | 83,033 |
| 30 Sep 2019 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 27 Sep 2019 | 1.4050 | 1.4300 | 1.3950 | 1.4300 | 1.4300 | 66,581 |
| 26 Sep 2019 | 1.3900 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 156,214 |
| 25 Sep 2019 | 1.3600 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | 84,068 |
| 24 Sep 2019 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 36,712 |
| 23 Sep 2019 | 1.3750 | 1.3750 | 1.3500 | 1.3500 | 1.3500 | 77,210 |
| 20 Sep 2019 | 1.3700 | 1.3750 | 1.3600 | 1.3600 | 1.3600 | 32,535 |
| 19 Sep 2019 | 1.3400 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 50,903 |
| 18 Sep 2019 | 1.3500 | 1.3500 | 1.3350 | 1.3400 | 1.3400 | 95,699 |
| 17 Sep 2019 | 1.3800 | 1.3800 | 1.3400 | 1.3450 | 1.3450 | 107,033 |
| 16 Sep 2019 | 1.3050 | 1.3750 | 1.3000 | 1.3550 | 1.3550 | 156,353 |
| 13 Sep 2019 | 1.2950 | 1.3050 | 1.2950 | 1.2950 | 1.2950 | 82,007 |
| 12 Sep 2019 | 1.3100 | 1.3200 | 1.3000 | 1.3050 | 1.3050 | 252,116 |
| 11 Sep 2019 | 1.3200 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 127,124 |
| 10 Sep 2019 | 1.3100 | 1.3400 | 1.3050 | 1.3100 | 1.3100 | 299,621 |
| 09 Sep 2019 | 1.3700 | 1.3700 | 1.3000 | 1.3000 | 1.3000 | 635,886 |
| 06 Sep 2019 | 1.3900 | 1.3950 | 1.3650 | 1.3650 | 1.3650 | 283,838 |
| 05 Sep 2019 | 1.4100 | 1.4150 | 1.3900 | 1.3900 | 1.3900 | 137,236 |
| 04 Sep 2019 | 1.4150 | 1.4200 | 1.3850 | 1.4200 | 1.4200 | 91,804 |
| 03 Sep 2019 | - | - | - | - | - | - |
| 02 Sep 2019 | 1.4050 | 1.4300 | 1.4000 | 1.4250 | 1.4250 | 21,359 |
| 30 Aug 2019 | 1.4000 | 1.4200 | 1.4000 | 1.4050 | 1.4050 | 58,755 |
| 29 Aug 2019 | 1.4100 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 33,639 |
| 28 Aug 2019 | 1.4300 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 110,560 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...