D2O.AX - Duxton Water Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Jun. 20191.45001.45001.45001.45001.4500100
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 20191.57501.58001.57001.57501.575077,041
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
27 Feb. 20191.46501.48501.46001.46001.460090,519
26 Feb. 20191.45501.47501.45001.46001.460010,920
25 Feb. 20191.46001.46001.44501.45001.450047,269
22 Feb. 20191.44501.46001.43001.45001.450060,895
21 Feb. 20191.46001.47501.43501.43501.435092,002
20 Feb. 20191.44501.45501.42001.42501.42502,765,613
19 Feb. 20191.47001.47001.42001.42001.420085,388
18 Feb. 20191.45001.46001.43001.45501.4550133,550
15 Feb. 20191.44001.46001.44001.44501.445030,074
14 Feb. 20191.47501.48001.44001.44001.440018,201
13 Feb. 20191.43001.47501.43001.47501.475059,488
12 Feb. 20191.43501.43501.42501.42501.425029,435
11 Feb. 20191.46001.49001.40001.40001.4000162,495
08 Feb. 20191.47001.48001.41001.41001.4100117,369
07 Feb. 20191.50001.50001.41001.42501.4250224,435
06 Feb. 20191.42001.50001.42001.50001.500092,583
05 Feb. 20191.45001.45001.41001.41501.415013,044
04 Feb. 20191.47001.49001.45001.45001.450019,518
01 Feb. 20191.47001.47001.44001.47001.470052,073
31 Jan. 20191.47501.48501.42001.42001.420062,975
30 Jan. 20191.43001.43001.36001.36201.362074,111
29 Jan. 20191.45501.49001.44001.44001.440070,190
25 Jan. 20191.50001.50001.49501.50001.500011,041
24 Jan. 20191.50001.52501.48001.50501.505018,041
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...