Duxton Water Limited (D2O.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:52PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.4700 | 1.4800 | 1.4700 | 1.4750 | 1.4750 | 11,125 |
| 24 Apr 2024 | 1.4750 | 1.4750 | 1.4500 | 1.4700 | 1.4700 | 31,757 |
| 23 Apr 2024 | 1.4550 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 90,502 |
| 22 Apr 2024 | 1.5200 | 1.5200 | 1.4450 | 1.4550 | 1.4550 | 59,892 |
| 19 Apr 2024 | 1.4975 | 1.5200 | 1.4750 | 1.5200 | 1.5200 | 60,656 |
| 18 Apr 2024 | 1.5000 | 1.5000 | 1.4550 | 1.4550 | 1.4550 | 60,217 |
| 17 Apr 2024 | 1.4700 | 1.4800 | 1.4650 | 1.4800 | 1.4800 | 48,269 |
| 16 Apr 2024 | 1.4650 | 1.4650 | 1.4600 | 1.4650 | 1.4650 | 33,416 |
| 15 Apr 2024 | 1.4900 | 1.4900 | 1.4600 | 1.4650 | 1.4650 | 10,533 |
| 12 Apr 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4750 | 1.4750 | 29,543 |
| 11 Apr 2024 | 1.5000 | 1.5000 | 1.4600 | 1.4700 | 1.4700 | 49,023 |
| 11 Apr 2024 | 0.036 Dividend | |||||
| 10 Apr 2024 | 1.5300 | 1.5300 | 1.5050 | 1.5150 | 1.4790 | 32,475 |
| 09 Apr 2024 | 1.5250 | 1.5250 | 1.5000 | 1.5200 | 1.4839 | 303,853 |
| 08 Apr 2024 | 1.5100 | 1.5400 | 1.4950 | 1.5200 | 1.4839 | 136,900 |
| 05 Apr 2024 | 1.5200 | 1.5300 | 1.4925 | 1.4925 | 1.4570 | 37,118 |
| 04 Apr 2024 | 1.5500 | 1.5500 | 1.4900 | 1.5000 | 1.4644 | 111,370 |
| 03 Apr 2024 | 1.5500 | 1.5500 | 1.5350 | 1.5400 | 1.5034 | 83,343 |
| 02 Apr 2024 | 1.5500 | 1.5650 | 1.5400 | 1.5500 | 1.5132 | 41,509 |
| 28 Mar 2024 | 1.5650 | 1.5650 | 1.4950 | 1.5300 | 1.4936 | 61,830 |
| 27 Mar 2024 | 1.5200 | 1.5650 | 1.5000 | 1.5650 | 1.5278 | 46,743 |
| 26 Mar 2024 | 1.5300 | 1.5600 | 1.5200 | 1.5200 | 1.4839 | 77,447 |
| 25 Mar 2024 | 1.5500 | 1.5700 | 1.5350 | 1.5700 | 1.5327 | 17,941 |
| 22 Mar 2024 | 1.5300 | 1.5450 | 1.5150 | 1.5250 | 1.4888 | 40,201 |
| 21 Mar 2024 | 1.5000 | 1.5250 | 1.4950 | 1.5250 | 1.4888 | 105,175 |
| 20 Mar 2024 | 1.4700 | 1.4900 | 1.4700 | 1.4900 | 1.4546 | 52,789 |
| 19 Mar 2024 | 1.4900 | 1.4900 | 1.4600 | 1.4600 | 1.4253 | 65,513 |
| 18 Mar 2024 | 1.5000 | 1.5000 | 1.4850 | 1.5000 | 1.4644 | 17,569 |
| 15 Mar 2024 | 1.5000 | 1.5000 | 1.4950 | 1.5000 | 1.4644 | 26,045 |
| 14 Mar 2024 | 1.5350 | 1.5350 | 1.4900 | 1.5000 | 1.4644 | 87,919 |
| 13 Mar 2024 | 1.5000 | 1.5400 | 1.4950 | 1.5400 | 1.5034 | 28,921 |
| 12 Mar 2024 | 1.4900 | 1.5000 | 1.4900 | 1.4950 | 1.4595 | 21,416 |
| 11 Mar 2024 | 1.4900 | 1.4950 | 1.4800 | 1.4850 | 1.4497 | 34,437 |
| 08 Mar 2024 | 1.5000 | 1.5200 | 1.4900 | 1.4900 | 1.4546 | 76,874 |
| 07 Mar 2024 | 1.4850 | 1.5000 | 1.4750 | 1.4800 | 1.4448 | 69,827 |
| 06 Mar 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.4448 | 29,132 |
| 05 Mar 2024 | 1.4800 | 1.5150 | 1.4800 | 1.5000 | 1.4644 | 59,406 |
| 04 Mar 2024 | 1.4750 | 1.4800 | 1.4500 | 1.4800 | 1.4448 | 15,435 |
| 01 Mar 2024 | 1.4500 | 1.4750 | 1.4450 | 1.4750 | 1.4400 | 22,016 |
| 29 Feb 2024 | 1.4500 | 1.4500 | 1.4350 | 1.4400 | 1.4058 | 45,294 |
| 28 Feb 2024 | 1.4500 | 1.4550 | 1.4400 | 1.4400 | 1.4058 | 45,642 |
| 27 Feb 2024 | 1.4750 | 1.4750 | 1.4500 | 1.4600 | 1.4253 | 2,032,057 |
| 26 Feb 2024 | 1.4700 | 1.4800 | 1.4650 | 1.4650 | 1.4302 | 46,989 |
| 23 Feb 2024 | 1.4500 | 1.4700 | 1.4500 | 1.4700 | 1.4351 | 9,970 |
| 22 Feb 2024 | 1.4500 | 1.4600 | 1.4450 | 1.4600 | 1.4253 | 2,873 |
| 21 Feb 2024 | 1.4400 | 1.4650 | 1.4250 | 1.4500 | 1.4155 | 73,517 |
| 20 Feb 2024 | 1.4650 | 1.4650 | 1.4300 | 1.4500 | 1.4155 | 52,567 |
| 19 Feb 2024 | 1.4700 | 1.4750 | 1.4250 | 1.4750 | 1.4400 | 183,147 |
| 16 Feb 2024 | 1.4800 | 1.4850 | 1.4650 | 1.4700 | 1.4351 | 45,420 |
| 15 Feb 2024 | 1.4900 | 1.4900 | 1.4650 | 1.4750 | 1.4400 | 157,940 |
| 14 Feb 2024 | 1.4900 | 1.4900 | 1.4650 | 1.4900 | 1.4546 | 33,296 |
| 13 Feb 2024 | 1.4750 | 1.4900 | 1.4600 | 1.4900 | 1.4546 | 50,404 |
| 12 Feb 2024 | 1.4900 | 1.4950 | 1.4600 | 1.4700 | 1.4351 | 95,620 |
| 09 Feb 2024 | 1.4900 | 1.4950 | 1.4750 | 1.4850 | 1.4497 | 71,144 |
| 08 Feb 2024 | 1.4600 | 1.5050 | 1.4600 | 1.5000 | 1.4644 | 100,935 |
| 07 Feb 2024 | 1.4800 | 1.4950 | 1.4500 | 1.4650 | 1.4302 | 90,201 |
| 06 Feb 2024 | 1.4900 | 1.4900 | 1.4800 | 1.4900 | 1.4546 | 6,402 |
| 05 Feb 2024 | 1.4900 | 1.4950 | 1.4850 | 1.4900 | 1.4546 | 33,508 |
| 02 Feb 2024 | 1.4900 | 1.4950 | 1.4700 | 1.4700 | 1.4351 | 27,063 |
| 01 Feb 2024 | 1.4650 | 1.4900 | 1.4600 | 1.4800 | 1.4448 | 26,117 |
| 31 Jan 2024 | 1.4650 | 1.4950 | 1.4550 | 1.4700 | 1.4351 | 439,128 |
| 30 Jan 2024 | 1.4650 | 1.4650 | 1.4400 | 1.4650 | 1.4302 | 279,579 |
| 29 Jan 2024 | 1.4950 | 1.4950 | 1.4550 | 1.4600 | 1.4253 | 127,753 |
| 25 Jan 2024 | 1.4950 | 1.4950 | 1.4800 | 1.4800 | 1.4448 | 74,591 |
| 24 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4644 | 105,859 |
| 23 Jan 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4950 | 1.4595 | 49,540 |
| 22 Jan 2024 | 1.5000 | 1.5000 | 1.4800 | 1.5000 | 1.4644 | 51,992 |
| 19 Jan 2024 | 1.5000 | 1.5000 | 1.4850 | 1.4900 | 1.4546 | 21,202 |
| 18 Jan 2024 | 1.5000 | 1.5000 | 1.4850 | 1.4950 | 1.4595 | 129,994 |
| 17 Jan 2024 | 1.5000 | 1.5000 | 1.4850 | 1.5000 | 1.4644 | 84,636 |
| 16 Jan 2024 | 1.5000 | 1.5000 | 1.4900 | 1.4950 | 1.4595 | 195,815 |
| 15 Jan 2024 | 1.5550 | 1.5550 | 1.5500 | 1.5500 | 1.5132 | 383 |
| 12 Jan 2024 | 1.5300 | 1.5300 | 1.5150 | 1.5200 | 1.4839 | 74,659 |
| 11 Jan 2024 | 1.5450 | 1.5450 | 1.5200 | 1.5300 | 1.4936 | 46,582 |
| 10 Jan 2024 | 1.5500 | 1.5500 | 1.5250 | 1.5250 | 1.4888 | 10,157 |
| 09 Jan 2024 | 1.5600 | 1.5650 | 1.5100 | 1.5350 | 1.4985 | 14,686 |
| 08 Jan 2024 | 1.5500 | 1.5600 | 1.5000 | 1.5000 | 1.4644 | 168,555 |
| 05 Jan 2024 | 1.5800 | 1.5800 | 1.5500 | 1.5500 | 1.5132 | 27,081 |
| 04 Jan 2024 | 1.5600 | 1.5900 | 1.5250 | 1.5300 | 1.4936 | 145,967 |
| 03 Jan 2024 | 1.5950 | 1.5950 | 1.5600 | 1.5600 | 1.5229 | 25,041 |
| 02 Jan 2024 | 1.5600 | 1.5950 | 1.5550 | 1.5950 | 1.5571 | 86,493 |
| 29 Dec 2023 | 1.5750 | 1.5750 | 1.5550 | 1.5550 | 1.5180 | 53,749 |
| 28 Dec 2023 | 1.5600 | 1.5700 | 1.5550 | 1.5550 | 1.5180 | 19,309 |
| 27 Dec 2023 | 1.5650 | 1.5700 | 1.5550 | 1.5550 | 1.5180 | 25,879 |
| 22 Dec 2023 | 1.5650 | 1.5650 | 1.5550 | 1.5650 | 1.5278 | 71,076 |
| 21 Dec 2023 | 1.5800 | 1.5800 | 1.5550 | 1.5650 | 1.5278 | 8,490 |
| 20 Dec 2023 | 1.6000 | 1.6000 | 1.5500 | 1.5650 | 1.5278 | 240,243 |
| 19 Dec 2023 | 1.5850 | 1.6000 | 1.5800 | 1.6000 | 1.5620 | 240,702 |
| 18 Dec 2023 | 1.5900 | 1.5950 | 1.5850 | 1.5850 | 1.5473 | 56,242 |
| 15 Dec 2023 | 1.6000 | 1.6000 | 1.5800 | 1.5950 | 1.5571 | 14,657 |
| 14 Dec 2023 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | 1.5425 | 22,401 |
| 13 Dec 2023 | 1.6300 | 1.6300 | 1.5700 | 1.5900 | 1.5522 | 166,566 |
| 12 Dec 2023 | 1.6150 | 1.6150 | 1.5700 | 1.5800 | 1.5425 | 94,740 |
| 11 Dec 2023 | 1.6100 | 1.6200 | 1.5600 | 1.5700 | 1.5327 | 87,045 |
| 08 Dec 2023 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | 1.5620 | 56,075 |
| 07 Dec 2023 | 1.5950 | 1.6200 | 1.5950 | 1.6200 | 1.5815 | 26 |
| 06 Dec 2023 | 1.6000 | 1.6250 | 1.5850 | 1.5900 | 1.5522 | 183,471 |
| 05 Dec 2023 | 1.6200 | 1.6200 | 1.5850 | 1.6000 | 1.5620 | 953,574 |
| 04 Dec 2023 | 1.6000 | 1.6300 | 1.6000 | 1.6300 | 1.5913 | 59,773 |
| 01 Dec 2023 | 1.5900 | 1.6100 | 1.5900 | 1.6000 | 1.5620 | 67,536 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.