D2O.AX - Duxton Water Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 Jul. 20191.44001.44001.43001.42501.425060,044
22 Jul. 20191.45001.46001.44001.44001.440038,691
19 Jul. 20191.45001.45001.44001.44001.440088,712
18 Jul. 20191.45001.49001.45001.47001.470059,288
17 Jul. 20191.44001.45001.44001.45001.450045,930
16 Jul. 20191.43001.45001.42001.45001.450070,651
15 Jul. 20191.44501.44501.44001.44001.44001,403
12 Jul. 20191.43001.44001.40001.44001.440038,065
11 Jul. 20191.41001.43001.40001.43001.430053,227
10 Jul. 20191.39001.42001.39001.42001.420014,564
09 Jul. 20191.41001.41001.39001.39001.390011,165
08 Jul. 20191.40501.42001.40001.41001.410080,796
05 Jul. 20191.40001.44501.40001.40501.405018,623
04 Jul. 20191.39001.40001.39001.39001.390034,805
03 Jul. 20191.37001.39001.37001.39001.390033,257
02 Jul. 20191.36001.37001.36001.36001.360027,942
01 Jul. 20191.34001.37001.34001.37001.370022,922
28 Jun. 20191.36001.37001.34001.34001.3400125,098
27 Jun. 20191.39001.39001.36501.36501.365046,391
26 Jun. 20191.35001.39001.34001.39001.390076,160
25 Jun. 20191.41001.41501.34001.34001.340096,777
24 Jun. 20191.41501.41501.41001.41001.41007,746
21 Jun. 20191.45001.45001.42001.42001.420025,821
20 Jun. 20191.45001.46001.42001.42001.420034,007
19 Jun. 20191.42001.45001.42001.45001.450034,110
18 Jun. 20191.43001.43001.41501.41501.415012,602
17 Jun. 20191.41501.43001.41501.43001.43004,294
14 Jun. 20191.45001.45001.41001.41501.415061,972
13 Jun. 20191.42001.43501.41001.42501.425073,039
12 Jun. 20191.43001.45501.40501.42001.420040,106
11 Jun. 20191.42501.44501.40501.43001.430077,718
07 Jun. 20191.46001.46001.43001.43001.430044,253
06 Jun. 20191.48001.49501.46001.46001.460078,000
05 Jun. 20191.46501.46501.45001.45001.4500117,552
04 Jun. 20191.49001.50001.46001.46001.4600111,295
03 Jun. 20191.57501.57501.49001.49001.490064,026
31 May 20191.64001.64001.64001.64001.6400-
30 May 20191.57501.59001.55001.57501.5750213,272
29 May 20191.53001.58501.53001.58501.585060,281
28 May 20191.51001.52001.50001.52001.5200122,736
27 May 20191.51001.51001.50001.51001.510072,431
24 May 20191.50001.51501.50001.51501.515015,014
23 May 20191.49001.52001.49001.52001.520013,313
22 May 20191.54001.54001.50001.50001.500063,799
21 May 20191.49501.59001.49001.54501.545091,940
20 May 20191.48501.50001.47501.49001.490078,009
17 May 20191.46001.48001.46001.48001.480010,621
16 May 20191.48001.48001.46001.46001.460055,097
15 May 20191.47001.47001.45001.45001.450059,338
14 May 20191.48001.48001.45501.45501.455097,594
13 May 20191.50001.50001.48001.48001.480048,341
10 May 20191.48001.50001.48001.50001.500018,008
09 May 20191.48001.51001.47501.47501.475059,331
08 May 20191.47501.52001.44001.52001.520070,038
07 May 20191.50001.51001.48001.48001.4800100,540
06 May 20191.50501.51001.49501.49501.495043,003
03 May 20191.51501.54001.50001.50001.500036,191
02 May 20191.53001.56001.50001.55001.5500150,224
01 May 20191.48001.52001.48001.52001.520082,757
30 Apr. 20191.49001.51001.48001.48001.4800135,107
29 Apr. 20191.49001.51501.48001.48001.4800210,141
26 Apr. 20191.50001.50001.48001.49001.4900170,996
24 Apr. 20191.52001.52501.50001.50501.5050161,286
23 Apr. 20191.57001.57001.51001.52001.5200133,911
18 Apr. 20191.58001.58501.56001.57001.5700157,446
17 Apr. 20191.60001.60001.60001.60001.6000-
16 Apr. 20191.60001.60001.60001.60001.6000-
15 Apr. 20191.60001.61001.60001.60001.600044,466
12 Apr. 20191.59001.61001.56001.56001.560052,659
11 Apr. 20191.60001.60001.57001.57001.570040,518
10 Apr. 20191.61001.61001.58001.58001.580011,240
09 Apr. 20191.62001.62001.60001.60501.605013,081
08 Apr. 20191.63001.65001.58001.61001.610078,779
05 Apr. 20191.58001.62001.58001.60001.600032,531
04 Apr. 20191.58001.58001.56001.57501.575033,964
03 Apr. 20191.58001.58501.56001.58001.580017,664
02 Apr. 20191.57001.62001.56001.58001.580055,728
01 Apr. 20191.64001.65001.55001.56001.560096,676
29 Mar. 20191.58001.67001.58001.65001.650071,050
28 Mar. 20191.58001.58001.53501.56001.560030,650
27 Mar. 20191.58001.62001.57001.57001.570025,569
26 Mar. 20191.57001.58001.57001.57501.575020,570
25 Mar. 20191.55501.58001.54001.54001.540082,017
22 Mar. 20191.56501.58001.56001.58001.580030,540
21 Mar. 20191.58001.58001.54001.54001.540027,008
20 Mar. 20191.53001.58001.51501.58001.580020,307
19 Mar. 20191.50501.52501.50501.52501.525016,007
18 Mar. 20191.52501.52501.50501.50501.505051,690
15 Mar. 20191.58001.58001.51501.52501.525083,352
14 Mar. 20191.58001.58001.57001.58001.580038,789
13 Mar. 20191.58001.58001.57001.58001.580054,065
12 Mar. 20191.63501.64001.58001.58001.5800118,153
11 Mar. 20191.62001.62001.56001.60001.600054,855
08 Mar. 20191.53001.58001.52001.55001.550089,718
07 Mar. 20191.50001.53001.49001.51001.510075,066
06 Mar. 20191.49001.50001.48501.49001.490044,322
05 Mar. 20191.49001.50001.49001.49001.490033,234
04 Mar. 20191.49001.50001.49001.50001.500080,552
01 Mar. 20191.47001.49001.46001.49001.490038,914
28 Feb. 20191.46001.46001.46001.46001.460035,953
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...