Duxton Farms Limited DBF
ASX · Australia · Process Industries
AUD 0.35500.00 (0.00%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.35 | +1.43% | AUD 0.35 | AUD 0.35 | AUD 0.35 | 110 |
| 2026-09-30 | AUD 0.35 | +1.45% | AUD 0.35 | AUD 0.35 | AUD 0.35 | 785 |
| 2026-09-29 | AUD 0.34 | 0.00% | AUD 0.34 | AUD 0.34 | AUD 0.34 | 0 |
| 2026-09-28 | AUD 0.34 | 0.00% | AUD 0.34 | AUD 0.34 | AUD 0.34 | 71.03K |
| 2026-09-25 | AUD 0.34 | 0.00% | AUD 0.34 | AUD 0.34 | AUD 0.34 | 0 |
| 2026-09-24 | AUD 0.34 | -6.76% | AUD 0.36 | AUD 0.36 | AUD 0.34 | 18.97K |
| 2026-09-23 | AUD 0.37 | +2.78% | AUD 0.36 | AUD 0.37 | AUD 0.36 | 19.16K |
| 2026-09-22 | AUD 0.36 | -7.69% | AUD 0.37 | AUD 0.37 | AUD 0.34 | 31.34K |
| 2026-09-21 | AUD 0.39 | 0.00% | AUD 0.37 | AUD 0.39 | AUD 0.36 | 41.36K |
| 2026-09-18 | AUD 0.39 | +13.04% | AUD 0.35 | AUD 0.39 | AUD 0.34 | 13.25K |
| 2026-09-17 | AUD 0.34 | 0.00% | AUD 0.34 | AUD 0.34 | AUD 0.34 | 0 |
| 2026-09-16 | AUD 0.34 | -1.43% | AUD 0.35 | AUD 0.35 | AUD 0.34 | 127.59K |
| 2026-09-15 | AUD 0.35 | 0.00% | AUD 0.35 | AUD 0.35 | AUD 0.35 | 18.68K |
| 2026-09-14 | AUD 0.35 | 0.00% | AUD 0.35 | AUD 0.35 | AUD 0.35 | 19.71K |
| 2026-09-11 | AUD 0.35 | -5.41% | AUD 0.35 | AUD 0.35 | AUD 0.35 | 80.16K |
| 2026-09-10 | AUD 0.37 | +5.71% | AUD 0.35 | AUD 0.37 | AUD 0.35 | 108.28K |
| 2026-09-09 | AUD 0.35 | -9.09% | AUD 0.36 | AUD 0.36 | AUD 0.35 | 69.10K |
| 2026-09-08 | AUD 0.38 | +8.45% | AUD 0.38 | AUD 0.38 | AUD 0.38 | 1.06K |
| 2026-09-07 | AUD 0.35 | +1.43% | AUD 0.38 | AUD 0.38 | AUD 0.35 | 111.77K |
| 2026-09-04 | AUD 0.35 | -2.78% | AUD 0.35 | AUD 0.35 | AUD 0.35 | 7.98K |
| 2026-09-03 | AUD 0.36 | -6.49% | AUD 0.38 | AUD 0.38 | AUD 0.35 | 39.27K |
| 2026-09-02 | AUD 0.38 | -1.28% | AUD 0.38 | AUD 0.38 | AUD 0.37 | 20.10K |
| 2026-09-01 | AUD 0.39 | -1.27% | AUD 0.38 | AUD 0.40 | AUD 0.35 | 83.81K |
| 2026-08-31 | AUD 0.40 | -3.66% | AUD 0.40 | AUD 0.40 | AUD 0.38 | 126.53K |
| 2026-08-28 | AUD 0.41 | -4.09% | AUD 0.41 | AUD 0.41 | AUD 0.41 | 1.08K |
| 2026-08-27 | AUD 0.43 | -0.58% | AUD 0.43 | AUD 0.44 | AUD 0.43 | 3.45K |
| 2026-08-26 | AUD 0.43 | +4.88% | AUD 0.42 | AUD 0.43 | AUD 0.42 | 25.87K |
| 2026-08-25 | AUD 0.41 | 0.00% | AUD 0.44 | AUD 0.45 | AUD 0.41 | 35.25K |
| 2026-08-24 | AUD 0.41 | 0.00% | AUD 0.41 | AUD 0.41 | AUD 0.41 | 27.51K |
| 2026-08-21 | AUD 0.41 | 0.00% | AUD 0.41 | AUD 0.41 | AUD 0.41 | 0 |
| 2026-08-20 | AUD 0.41 | 0.00% | AUD 0.41 | AUD 0.41 | AUD 0.41 | 7.54K |
| 2026-08-19 | AUD 0.41 | -4.65% | AUD 0.42 | AUD 0.42 | AUD 0.41 | 14.87K |
| 2026-08-18 | AUD 0.43 | -1.15% | AUD 0.44 | AUD 0.44 | AUD 0.43 | 52 |
| 2026-08-17 | AUD 0.44 | -3.33% | AUD 0.44 | AUD 0.44 | AUD 0.43 | 24.17K |
| 2026-08-14 | AUD 0.45 | -1.10% | AUD 0.45 | AUD 0.45 | AUD 0.45 | 4.60K |
| 2026-08-13 | AUD 0.46 | +1.11% | AUD 0.45 | AUD 0.46 | AUD 0.45 | 6.08K |
| 2026-08-12 | AUD 0.45 | 0.00% | AUD 0.46 | AUD 0.46 | AUD 0.45 | 5.12K |
| 2026-08-11 | AUD 0.45 | 0.00% | AUD 0.45 | AUD 0.45 | AUD 0.45 | 0 |
| 2026-08-10 | AUD 0.45 | 0.00% | AUD 0.45 | AUD 0.46 | AUD 0.45 | 3.26K |
| 2026-08-07 | AUD 0.45 | 0.00% | AUD 0.45 | AUD 0.45 | AUD 0.45 | 32 |
| 2026-08-06 | AUD 0.45 | 0.00% | AUD 0.45 | AUD 0.45 | AUD 0.45 | 0 |
| 2026-08-05 | AUD 0.45 | -3.23% | AUD 0.47 | AUD 0.49 | AUD 0.45 | 83.25K |
| 2026-08-04 | AUD 0.47 | -1.06% | AUD 0.47 | AUD 0.47 | AUD 0.47 | 713 |
| 2026-08-03 | AUD 0.47 | 0.00% | AUD 0.47 | AUD 0.47 | AUD 0.47 | 0 |
| 2026-07-31 | AUD 0.47 | 0.00% | AUD 0.47 | AUD 0.47 | AUD 0.47 | 4.50K |
| 2026-07-30 | AUD 0.47 | +4.44% | AUD 0.46 | AUD 0.47 | AUD 0.46 | 47.49K |
| 2026-07-29 | AUD 0.45 | -3.23% | AUD 0.47 | AUD 0.47 | AUD 0.45 | 70.97K |
| 2026-07-28 | AUD 0.47 | -3.12% | AUD 0.48 | AUD 0.48 | AUD 0.46 | 16.40K |
| 2026-07-27 | AUD 0.48 | -1.03% | AUD 0.49 | AUD 0.49 | AUD 0.47 | 22.31K |
| 2026-07-24 | AUD 0.49 | +5.43% | AUD 0.48 | AUD 0.49 | AUD 0.48 | 28.05K |
| 2026-07-23 | AUD 0.46 | -6.12% | AUD 0.49 | AUD 0.49 | AUD 0.46 | 33.08K |
| 2026-07-22 | AUD 0.49 | +3.16% | AUD 0.47 | AUD 0.49 | AUD 0.47 | 16.03K |
| 2026-07-21 | AUD 0.47 | +3.26% | AUD 0.50 | AUD 0.50 | AUD 0.47 | 33.02K |
| 2026-07-20 | AUD 0.46 | +2.22% | AUD 0.46 | AUD 0.46 | AUD 0.46 | 85 |
| 2026-07-17 | AUD 0.45 | 0.00% | AUD 0.46 | AUD 0.47 | AUD 0.45 | 98.21K |
| 2026-07-16 | AUD 0.45 | 0.00% | AUD 0.45 | AUD 0.45 | AUD 0.45 | 0 |
| 2026-07-15 | AUD 0.45 | +1.12% | AUD 0.45 | AUD 0.45 | AUD 0.45 | 358 |
| 2026-07-14 | AUD 0.44 | -1.11% | AUD 0.45 | AUD 0.45 | AUD 0.44 | 4.00K |
| 2026-07-13 | AUD 0.45 | -2.17% | AUD 0.47 | AUD 0.47 | AUD 0.45 | 4.56K |
| 2026-07-10 | AUD 0.46 | -2.13% | AUD 0.47 | AUD 0.47 | AUD 0.46 | 501 |
| 2026-07-09 | AUD 0.47 | 0.00% | AUD 0.47 | AUD 0.47 | AUD 0.47 | 10.06K |
| 2026-07-08 | AUD 0.47 | +2.17% | AUD 0.47 | AUD 0.47 | AUD 0.47 | 8.98K |
| 2026-07-07 | AUD 0.46 | 0.00% | AUD 0.47 | AUD 0.47 | AUD 0.46 | 2.26K |
| 2026-07-06 | AUD 0.46 | 0.00% | AUD 0.46 | AUD 0.46 | AUD 0.46 | 155 |
| 2026-07-03 | AUD 0.46 | +2.22% | AUD 0.45 | AUD 0.46 | AUD 0.45 | 2.00K |
| 2026-07-02 | AUD 0.45 | 0.00% | AUD 0.45 | AUD 0.45 | AUD 0.44 | 29.78K |
| 2026-07-01 | AUD 0.45 | +1.12% | AUD 0.46 | AUD 0.46 | AUD 0.45 | 51.22K |
| 2026-06-30 | AUD 0.44 | 0.00% | AUD 0.45 | AUD 0.46 | AUD 0.44 | 58.46K |
| 2026-06-29 | AUD 0.44 | -4.30% | AUD 0.46 | AUD 0.46 | AUD 0.44 | 109.59K |
| 2026-06-26 | AUD 0.47 | +3.33% | AUD 0.45 | AUD 0.47 | AUD 0.44 | 196.51K |
| 2026-06-25 | AUD 0.45 | +1.12% | AUD 0.44 | AUD 0.45 | AUD 0.44 | 179.42K |
| 2026-06-24 | AUD 0.44 | -1.11% | AUD 0.45 | AUD 0.45 | AUD 0.44 | 63.47K |
| 2026-06-23 | AUD 0.45 | +2.27% | AUD 0.46 | AUD 0.46 | AUD 0.45 | 12.55K |
| 2026-06-22 | AUD 0.44 | -3.30% | AUD 0.46 | AUD 0.46 | AUD 0.44 | 159.95K |
| 2026-06-19 | AUD 0.46 | +2.25% | AUD 0.44 | AUD 0.46 | AUD 0.44 | 171.82K |
| 2026-06-18 | AUD 0.44 | -2.20% | AUD 0.46 | AUD 0.46 | AUD 0.44 | 191.12K |
| 2026-06-17 | AUD 0.46 | -3.19% | AUD 0.47 | AUD 0.55 | AUD 0.45 | 159.81K |
| 2026-06-16 | AUD 0.47 | -4.08% | AUD 0.49 | AUD 0.51 | AUD 0.47 | 105.42K |
| 2026-06-15 | AUD 0.49 | -2.00% | AUD 0.50 | AUD 0.50 | AUD 0.46 | 166.03K |
| 2026-06-12 | AUD 0.50 | 0.00% | AUD 0.50 | AUD 0.50 | AUD 0.49 | 35.33K |
| 2026-06-11 | AUD 0.50 | 0.00% | AUD 0.50 | AUD 0.50 | AUD 0.49 | 99.96K |
| 2026-06-10 | AUD 0.50 | -3.85% | AUD 0.52 | AUD 0.52 | AUD 0.50 | 77.60K |
| 2026-06-09 | AUD 0.52 | -2.80% | AUD 0.54 | AUD 0.54 | AUD 0.52 | 2.73K |
| 2026-06-05 | AUD 0.54 | -5.31% | AUD 0.56 | AUD 0.56 | AUD 0.54 | 1.83K |
| 2026-06-04 | AUD 0.56 | +0.89% | AUD 0.56 | AUD 0.56 | AUD 0.56 | 10.03K |
| 2026-06-03 | AUD 0.56 | 0.00% | AUD 0.56 | AUD 0.56 | AUD 0.56 | 3 |
| 2026-06-02 | AUD 0.56 | +3.70% | AUD 0.55 | AUD 0.56 | AUD 0.55 | 40.50K |
| 2026-06-01 | AUD 0.54 | -1.82% | AUD 0.56 | AUD 0.56 | AUD 0.52 | 88.77K |
| 2026-05-29 | AUD 0.55 | +4.76% | AUD 0.52 | AUD 0.56 | AUD 0.52 | 53.87K |
| 2026-05-28 | AUD 0.52 | +1.94% | AUD 0.50 | AUD 0.52 | AUD 0.48 | 695.02K |