Duxton Farms Limited (ASX:DBF)
Australia · Delayed Price · Currency is AUD 1.010
-0.005 (-0.49%)
Aug 8, 2025, 4:10 PM AEST
Duxton Farms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 11,942 |
| Aug 7, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.51% | 3,593 |
| Aug 6, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.50% | 20,323 |
| Aug 5, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.52% | 5,073 |
| Aug 4, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 0.51% | 6,514 |
| Aug 1, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 7,626 |
| Jul 31, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | 0.51% | 45,672 |
| Jul 30, 2025 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -3.43% | 108,662 |
| Jul 29, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 114,302 |
| Jul 28, 2025 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | 2.00% | 41,893 |
| Jul 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | 2,001 |
| Jul 24, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 12,183 |
| Jul 23, 2025 | 1.02 | 1.04 | 0.99 | 1.00 | 1.00 | -1.49% | 169,540 |
| Jul 22, 2025 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | 2.02% | 4,673 |
| Jul 21, 2025 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -2.94% | 158,235 |
| Jul 20, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 2,000 |
| Jul 18, 2025 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 19,976 |
| Jul 17, 2025 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -2.88% | 47,200 |
| Jul 16, 2025 | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | -0.95% | 8,473 |
| Jul 15, 2025 | 1.03 | 1.05 | 1.00 | 1.05 | 1.05 | 1.94% | 71,212 |
| Jul 14, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 47,005 |
| Jul 11, 2025 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | - | 35,214 |
| Jul 10, 2025 | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | 3.96% | 17,473 |
| Jul 9, 2025 | 1.02 | 1.05 | 1.00 | 1.01 | 1.01 | - | 94,673 |
| Jul 8, 2025 | 0.99 | 1.01 | 0.97 | 1.01 | 1.01 | 1.00% | 32,861 |
| Jul 7, 2025 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | 1.52% | 34,651 |
| Jul 4, 2025 | 1.00 | 1.03 | 0.98 | 0.99 | 0.99 | -1.50% | 261,987 |
| Jul 3, 2025 | 1.10 | 1.10 | 0.99 | 1.00 | 1.00 | -9.09% | 661,562 |
| Jul 2, 2025 | 1.08 | 1.11 | 1.00 | 1.10 | 1.10 | 4.76% | 435,252 |
| Jul 1, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -19.85% | 292,471 |
| Jun 30, 2025 | 1.40 | 1.41 | 1.25 | 1.31 | 1.07 | -2.96% | 811,781 |
| Jun 27, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jun 26, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jun 25, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.10 | - | 378 |
| Jun 24, 2025 | 1.42 | 1.43 | 1.32 | 1.35 | 1.10 | -4.26% | 9,131 |
| Jun 23, 2025 | 1.36 | 1.41 | 1.35 | 1.41 | 1.15 | 3.68% | 26,359 |
| Jun 20, 2025 | 1.30 | 1.36 | 1.30 | 1.36 | 1.11 | 5.43% | 41,353 |
| Jun 19, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.05 | 2.38% | 35,575 |
| Jun 18, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.03 | -2.33% | 763 |
| Jun 17, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.05 | 2.38% | 1,623 |
| Jun 16, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.03 | -2.33% | 10,778 |
| Jun 13, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.05 | 3.20% | 2,954 |
| Jun 12, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.02 | - | 111 |
| Jun 11, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.02 | -1.57% | 358 |
| Jun 10, 2025 | 1.25 | 1.28 | 1.25 | 1.27 | 1.04 | 2.42% | 4,628 |
| Jun 6, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.01 | - | 1,019 |
| Jun 5, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.01 | 2.48% | 504 |
| Jun 4, 2025 | 1.26 | 1.26 | 1.21 | 1.21 | 0.99 | - | 7,339 |
| Jun 3, 2025 | 1.21 | 1.28 | 1.21 | 1.21 | 0.98 | - | 16,703 |
| Jun 2, 2025 | 1.29 | 1.29 | 1.20 | 1.21 | 0.98 | -7.63% | 17,690 |