Duxton Farms Limited (DBF.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 1.4800 | 1.5000 | 1.4550 | 1.5000 | 1.5000 | 52,899 |
| 26 June 2024 | 0.1 Dividend | |||||
| 25 June 2024 | 1.5800 | 1.6100 | 1.5800 | 1.6000 | 1.5000 | 89,892 |
| 24 June 2024 | 1.6000 | 1.6000 | 1.5375 | 1.5500 | 1.4531 | 2,486 |
| 21 June 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.3500 | - |
| 20 June 2024 | 1.4700 | 1.4700 | 1.4400 | 1.4400 | 1.3500 | 104,389 |
| 19 June 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.4344 | 119 |
| 18 June 2024 | 1.4800 | 1.4800 | 1.4700 | 1.4800 | 1.3875 | 84,122 |
| 17 June 2024 | 1.5200 | 1.5200 | 1.4700 | 1.4700 | 1.3781 | 1,609 |
| 14 June 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.3781 | - |
| 13 June 2024 | 1.4900 | 1.5100 | 1.4700 | 1.4700 | 1.3781 | 56,912 |
| 12 June 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.3781 | 54,000 |
| 11 June 2024 | 1.4650 | 1.4700 | 1.4550 | 1.4700 | 1.3781 | 152,407 |
| 07 June 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.3500 | 22,023 |
| 06 June 2024 | 1.4450 | 1.4900 | 1.4175 | 1.4300 | 1.3406 | 100,325 |
| 05 June 2024 | 1.4800 | 1.4800 | 1.4450 | 1.4650 | 1.3734 | 7,740 |
| 04 June 2024 | 1.4750 | 1.4850 | 1.4750 | 1.4800 | 1.3875 | 2,812 |
| 03 June 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.3875 | 4,588 |
| 31 May 2024 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.3922 | 17 |
| 30 May 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.3500 | - |
| 29 May 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.3500 | - |
| 28 May 2024 | 1.4400 | 1.4450 | 1.4400 | 1.4400 | 1.3500 | 25,318 |
| 27 May 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.3500 | 651 |
| 24 May 2024 | 1.4450 | 1.4450 | 1.4400 | 1.4400 | 1.3500 | 27,671 |
| 23 May 2024 | 1.4900 | 1.4900 | 1.4400 | 1.4400 | 1.3500 | 529 |
| 22 May 2024 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.3922 | 1 |
| 21 May 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.3500 | - |
| 20 May 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.3500 | - |
| 17 May 2024 | 1.4900 | 1.4900 | 1.4400 | 1.4400 | 1.3500 | 4 |
| 16 May 2024 | 1.4450 | 1.4900 | 1.4400 | 1.4900 | 1.3969 | 19,051 |
| 15 May 2024 | 1.4900 | 1.4900 | 1.4400 | 1.4400 | 1.3500 | 21,558 |
| 14 May 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.3500 | 45 |
| 13 May 2024 | 1.4400 | 1.4450 | 1.4400 | 1.4400 | 1.3500 | 40,175 |
| 10 May 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.4203 | - |
| 09 May 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.4203 | 64 |
| 08 May 2024 | 1.4400 | 1.4650 | 1.4250 | 1.4650 | 1.3734 | 40,089 |
| 07 May 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.3359 | 12,729 |
| 06 May 2024 | 1.4650 | 1.4650 | 1.4200 | 1.4250 | 1.3359 | 11,148 |
| 03 May 2024 | 1.4650 | 1.4650 | 1.4250 | 1.4300 | 1.3406 | 6,400 |
| 02 May 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3312 | 17,400 |
| 01 May 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.3312 | 4,503 |
| 30 Apr 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3125 | 669 |
| 29 Apr 2024 | 1.4150 | 1.4200 | 1.4100 | 1.4100 | 1.3219 | 720 |
| 26 Apr 2024 | 1.4100 | 1.4500 | 1.4100 | 1.4200 | 1.3312 | 18,113 |
| 24 Apr 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.3969 | - |
| 23 Apr 2024 | 1.4200 | 1.4900 | 1.4200 | 1.4900 | 1.3969 | 4,070 |
| 22 Apr 2024 | 1.4050 | 1.5400 | 1.4000 | 1.5400 | 1.4437 | 54,811 |
| 19 Apr 2024 | 1.5800 | 1.5900 | 1.5500 | 1.5650 | 1.4672 | 5,391 |
| 18 Apr 2024 | 1.5800 | 1.5850 | 1.5800 | 1.5850 | 1.4859 | 2,806 |
| 17 Apr 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.4953 | 992 |
| 16 Apr 2024 | 1.5200 | 1.6300 | 1.5200 | 1.5950 | 1.4953 | 1,264 |
| 15 Apr 2024 | 1.4600 | 1.5000 | 1.4200 | 1.4500 | 1.3594 | 20,551 |
| 12 Apr 2024 | 1.4700 | 1.5000 | 1.3700 | 1.3700 | 1.2844 | 41,452 |
| 11 Apr 2024 | 1.3050 | 1.4200 | 1.3000 | 1.4200 | 1.3312 | 17,144 |
| 10 Apr 2024 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.2188 | 1,230 |
| 09 Apr 2024 | 1.3400 | 1.3700 | 1.3400 | 1.3700 | 1.2844 | 1,812 |
| 08 Apr 2024 | 1.3300 | 1.3400 | 1.3300 | 1.3400 | 1.2563 | 1,521 |
| 05 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2000 | - |
| 04 Apr 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2000 | 4,234 |
| 03 Apr 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.1906 | - |
| 02 Apr 2024 | 1.3500 | 1.3500 | 1.2700 | 1.2700 | 1.1906 | 35,696 |
| 28 Mar 2024 | 1.3400 | 1.3500 | 1.3400 | 1.3400 | 1.2563 | 1,582 |
| 27 Mar 2024 | 1.3400 | 1.3800 | 1.3400 | 1.3800 | 1.2938 | 23,364 |
| 26 Mar 2024 | 1.3350 | 1.4150 | 1.3350 | 1.4150 | 1.3266 | 8,392 |
| 25 Mar 2024 | 1.3300 | 1.3400 | 1.3300 | 1.3400 | 1.2563 | 2,005 |
| 22 Mar 2024 | 1.3250 | 1.3250 | 1.2700 | 1.2800 | 1.2000 | 69,403 |
| 21 Mar 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2047 | 745 |
| 20 Mar 2024 | 1.3000 | 1.3100 | 1.2700 | 1.2800 | 1.2000 | 10,738 |
| 19 Mar 2024 | 1.3350 | 1.3350 | 1.2900 | 1.3000 | 1.2188 | 5,604 |
| 18 Mar 2024 | 1.4150 | 1.4150 | 1.3200 | 1.3200 | 1.2375 | 3,991 |
| 15 Mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2094 | - |
| 14 Mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2094 | 17 |
| 13 Mar 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.1953 | 1,081 |
| 12 Mar 2024 | 1.2600 | 1.3050 | 1.2500 | 1.3050 | 1.2234 | 37,603 |
| 11 Mar 2024 | 1.2950 | 1.2950 | 1.2600 | 1.2600 | 1.1812 | 2 |
| 08 Mar 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.1906 | 10,074 |
| 07 Mar 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3078 | - |
| 06 Mar 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3078 | 1,000 |
| 05 Mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.1906 | 354 |
| 04 Mar 2024 | 1.3000 | 1.3150 | 1.2700 | 1.2700 | 1.1906 | 902 |
| 01 Mar 2024 | 1.3100 | 1.3500 | 1.2600 | 1.2600 | 1.1812 | 29,466 |
| 29 Feb 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.3125 | 26,043 |
| 28 Feb 2024 | 1.4400 | 1.4600 | 1.4300 | 1.4300 | 1.3406 | 21,315 |
| 27 Feb 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.3406 | - |
| 26 Feb 2024 | 1.4250 | 1.4300 | 1.4250 | 1.4300 | 1.3406 | 2,808 |
| 23 Feb 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.3500 | - |
| 22 Feb 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.3500 | 15,852 |
| 21 Feb 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.3406 | 1,003 |
| 20 Feb 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3312 | - |
| 19 Feb 2024 | 1.4600 | 1.4600 | 1.4200 | 1.4200 | 1.3312 | 2 |
| 16 Feb 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.3594 | - |
| 15 Feb 2024 | 1.4650 | 1.4650 | 1.4500 | 1.4500 | 1.3594 | 900 |
| 14 Feb 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3312 | - |
| 13 Feb 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3312 | 3 |
| 12 Feb 2024 | 1.4500 | 1.4500 | 1.4250 | 1.4250 | 1.3359 | 28,029 |
| 09 Feb 2024 | 1.4200 | 1.4250 | 1.4200 | 1.4250 | 1.3359 | 3,959 |
| 08 Feb 2024 | 1.4300 | 1.4300 | 1.4050 | 1.4050 | 1.3172 | 35,268 |
| 07 Feb 2024 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | 1.3219 | 10,188 |
| 06 Feb 2024 | 1.4700 | 1.4700 | 1.4050 | 1.4050 | 1.3172 | 53,614 |
| 05 Feb 2024 | 1.4500 | 1.4700 | 1.4500 | 1.4700 | 1.3781 | 13,653 |
| *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.