Duxton Water Limited (ASX:D2O)
Australia · Delayed Price · Currency is AUD 1.535
+0.010 (0.66%)
Aug 1, 2025, 3:56 PM AEST
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -1.99% | 322,269 |
| Jun 17, 2025 | 1.53 | 1.54 | 1.51 | 1.51 | 1.51 | -1.31% | 127,415 |
| Jun 16, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | 13,183 |
| Jun 13, 2025 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 62,170 |
| Jun 12, 2025 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | - | 46,989 |
| Jun 11, 2025 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | -0.65% | 150,390 |
| Jun 10, 2025 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | 0.65% | 57,536 |
| Jun 6, 2025 | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | - | 186,778 |
| Jun 5, 2025 | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | -0.65% | 387,790 |
| Jun 4, 2025 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | - | 52,547 |
| Jun 3, 2025 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -1.91% | 241,074 |
| Jun 2, 2025 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | - | 130,818 |
| May 30, 2025 | 1.53 | 1.57 | 1.52 | 1.57 | 1.57 | 2.61% | 125,755 |
| May 29, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.65% | 76,818 |
| May 28, 2025 | 1.55 | 1.58 | 1.54 | 1.54 | 1.54 | - | 121,223 |
| May 27, 2025 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | 1.32% | 45,974 |