Duxton Water Limited (ASX:D2O)
Australia · Delayed Price · Currency is AUD 1.480
+0.005 (0.34%)
Aug 22, 2025, 4:10 PM AEST
Duxton Water Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.48 | 1.52 | 1.48 | 1.48 | 1.48 | - | 60,751 |
| Aug 21, 2025 | 1.48 | 1.52 | 1.48 | 1.48 | 1.48 | - | 91,038 |
| Aug 20, 2025 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -3.90% | 138,683 |
| Aug 19, 2025 | 1.52 | 1.54 | 1.50 | 1.54 | 1.54 | 1.32% | 34,156 |
| Aug 18, 2025 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | - | 65,701 |
| Aug 15, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | - | 10,859 |
| Aug 14, 2025 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -1.30% | 27,361 |
| Aug 13, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | - | 4,948 |
| Aug 12, 2025 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | 0.65% | 5,858 |
| Aug 11, 2025 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | -1.29% | 68,702 |
| Aug 8, 2025 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | - | 37,877 |
| Aug 7, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | - | 53,070 |
| Aug 6, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 0.65% | 91,132 |
| Aug 5, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 1.32% | 71,326 |
| Aug 4, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 17,945 |
| Aug 3, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | 128 |
| Aug 1, 2025 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | 0.65% | 52,229 |
| Jul 31, 2025 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | 0.66% | 168,978 |
| Jul 30, 2025 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | - | 188,273 |
| Jul 29, 2025 | 1.54 | 1.54 | 1.49 | 1.52 | 1.52 | -1.30% | 235,520 |
| Jul 28, 2025 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | - | 11,052 |
| Jul 27, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 32 |
| Jul 25, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.65% | 33,505 |
| Jul 24, 2025 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | - | 185,651 |
| Jul 23, 2025 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | - | 85,527 |
| Jul 22, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 0.66% | 176,170 |
| Jul 21, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 13,318 |
| Jul 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,563 |
| Jul 18, 2025 | 1.51 | 1.53 | 1.50 | 1.50 | 1.50 | -1.32% | 16,523 |
| Jul 17, 2025 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 27,026 |
| Jul 16, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Jul 15, 2025 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | - | 49,608 |
| Jul 14, 2025 | 1.49 | 1.51 | 1.47 | 1.51 | 1.51 | 1.34% | 13,613 |
| Jul 11, 2025 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -1.97% | 65,480 |
| Jul 10, 2025 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | - | 3,704 |
| Jul 9, 2025 | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | -0.65% | 89,631 |
| Jul 8, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 2.00% | 42,828 |
| Jul 7, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 10,448 |
| Jul 4, 2025 | 1.48 | 1.53 | 1.48 | 1.52 | 1.52 | 1.33% | 31,177 |
| Jul 3, 2025 | 1.50 | 1.50 | 1.46 | 1.50 | 1.50 | - | 152,685 |
| Jul 2, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | 107,237 |
| Jul 1, 2025 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | -1.97% | 311,499 |
| Jun 30, 2025 | 1.53 | 1.53 | 1.47 | 1.52 | 1.52 | 0.66% | 164,639 |
| Jun 27, 2025 | 1.52 | 1.53 | 1.49 | 1.51 | 1.51 | - | 60,623 |
| Jun 26, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 1.34% | 122,445 |
| Jun 25, 2025 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | - | 133,639 |
| Jun 24, 2025 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -0.67% | 150,268 |
| Jun 23, 2025 | 1.50 | 1.52 | 1.45 | 1.50 | 1.50 | -1.32% | 110,688 |
| Jun 20, 2025 | 1.48 | 1.52 | 1.47 | 1.52 | 1.52 | 2.01% | 165,769 |
| Jun 19, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 122,138 |