Skip to main content
Duxton Farms Limited (ASX:DBF)
Australia flag Australia · Delayed Price · Currency is AUD
0.735
+0.005 (0.68%)
Mar 6, 2026, 4:10 PM AEST

Duxton Farms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.730.740.710.740.740.68%15,660
Mar 5, 20260.720.730.720.730.731.39%823
Mar 4, 20260.750.750.720.720.72-27,902
Mar 3, 20260.760.770.720.720.72-0.69%61,011
Mar 2, 20260.760.760.730.730.73-4.61%88,141
Feb 27, 20260.770.770.760.760.76-21,239
Feb 26, 20260.780.780.760.760.76-3.18%227,923
Feb 25, 20260.790.790.790.790.791.95%6,419
Feb 24, 20260.770.770.770.770.77-47,656
Feb 23, 20260.770.770.770.770.77-11,000
Feb 20, 20260.770.770.770.770.77-15,002
Feb 19, 20260.770.770.770.770.77-2,445
Feb 18, 20260.780.790.770.770.77-1,733
Feb 17, 20260.780.780.770.770.77-112,450
Feb 16, 20260.780.780.770.770.77-0.65%24,305
Feb 13, 20260.800.800.780.780.78-3.13%23,369
Feb 12, 20260.800.800.800.800.80-5,070
Feb 11, 20260.770.800.770.800.803.90%10,091
Feb 10, 20260.780.780.770.770.77-1.28%64,582
Feb 9, 20260.780.800.780.780.78-33,707
Feb 6, 20260.800.800.780.780.78-95,681
Feb 5, 20260.790.800.780.780.78-4,378
Feb 4, 20260.790.800.780.780.78-1.27%20,116
Feb 3, 20260.830.830.790.790.79-3.66%7,183
Feb 2, 20260.840.840.790.820.82-2.38%17,438
Jan 30, 20260.820.840.800.840.842.44%60,871
Jan 29, 20260.820.880.820.820.82-31,689
Jan 28, 20260.840.840.810.820.822.50%10,617
Jan 27, 20260.800.850.790.800.803.90%56,865
Jan 23, 20260.870.870.770.770.77-10.47%186,350
Jan 22, 20260.890.900.860.860.86-2.27%34,524
Jan 21, 20260.910.950.880.880.88-2.22%43,187
Jan 20, 20260.940.940.900.900.90-3.74%64,978
Jan 19, 20260.930.940.920.940.942.19%65,781
Jan 16, 20260.910.920.910.920.920.83%10,459
Jan 15, 20260.880.910.880.910.913.12%37,318
Jan 14, 20260.880.880.880.880.881.15%2,343
Jan 13, 20260.890.890.870.870.87-0.57%30,913
Jan 12, 20260.870.880.870.880.881.74%1,278
Jan 9, 20260.890.890.860.860.86-1.71%8,325
Jan 8, 20260.840.880.840.880.886.71%35,658
Jan 7, 20260.830.830.820.820.82-1.20%12,941
Jan 6, 20260.840.840.830.830.83-1,801
Jan 5, 20260.820.830.820.830.833.11%8,870
Jan 2, 20260.810.810.810.810.81-0.62%5,253
Dec 31, 20250.810.810.810.810.810.62%2,425
Dec 30, 20250.820.820.810.810.81-0.62%3,010
Dec 29, 20250.810.810.810.810.81-834
Dec 24, 20250.830.840.810.810.81-1,280
Dec 23, 20250.810.810.810.810.811.89%1,219
Dec 22, 20250.790.800.790.800.801.27%38,165
Dec 19, 20250.780.790.780.790.791.95%268
Dec 18, 20250.810.830.770.770.77-3.75%45,160
Dec 17, 20250.770.810.770.800.804.58%57,210
Dec 16, 20250.770.770.770.770.77-0.65%70,437
Dec 15, 20250.800.800.770.770.77-1.28%75,859
Dec 12, 20250.780.790.770.780.781.96%37,893
Dec 11, 20250.790.790.770.770.77-1.92%1,632
Dec 10, 20250.790.790.760.780.78-1.27%354,476
Dec 9, 20250.820.820.790.790.79-3.66%244,342
Dec 8, 20250.820.820.820.820.821.23%1,908
Dec 5, 20250.810.810.810.810.81-91
Dec 4, 20250.840.840.810.810.811.89%33,185
Dec 3, 20250.830.830.800.800.80-4.22%454,222
Dec 2, 20250.840.840.830.830.83-0.60%148,904
Dec 1, 20250.850.850.840.840.84-1.18%114,837
Nov 28, 20250.850.850.850.850.85-29,451
Nov 27, 20250.850.850.850.850.85-0.59%16,096
Nov 26, 20250.850.850.850.850.850.59%1,092
Nov 25, 20250.850.850.850.850.85-0.59%1,948
Nov 24, 20250.850.850.850.850.850.59%2,544
Nov 21, 20250.860.860.850.850.85-1.17%105,769
Nov 20, 20250.860.860.850.860.860.59%10,100
Nov 19, 20250.860.860.850.850.85-46,155
Nov 18, 20250.860.860.850.850.85-111,069
Nov 17, 20250.850.850.850.850.850.59%58
Nov 14, 20250.860.860.850.850.85-1.74%95,676
Nov 13, 20250.860.860.860.860.861.18%8,321
Nov 12, 20250.850.860.850.850.85-204,983
Nov 11, 20250.860.860.850.850.85-0.58%42,500
Nov 10, 20250.850.860.850.860.860.59%28,729
Nov 7, 20250.870.870.850.850.85-4,569
Nov 5, 20250.880.880.850.850.85-0.58%313,566
Nov 4, 20250.870.870.850.860.86-203,220
Nov 3, 20250.870.880.860.860.86-2.29%456,703
Oct 31, 20250.870.880.870.880.881.16%27,235
Oct 30, 20250.850.870.850.870.874.22%33,069
Oct 29, 20250.860.860.830.830.83-2.35%56,225
Oct 28, 20250.870.880.850.850.85-60,831
Oct 27, 20250.920.920.850.850.85-6.59%348,973
Oct 24, 20250.900.910.900.910.911.68%5,268
Oct 23, 20250.920.920.900.900.90-0.56%3,686
Oct 22, 20250.930.930.900.900.90-7.22%72,398
Oct 21, 20250.980.990.950.970.97-2.02%37,309
Oct 20, 20250.980.990.910.990.991.02%90,967
Oct 17, 20250.980.990.900.980.98-0.51%92,829
Oct 16, 20250.920.990.900.990.997.07%107,445
Oct 15, 20250.951.030.880.920.92-2.13%152,828
Oct 14, 20250.900.970.900.940.945.62%150,657
Oct 13, 20250.900.950.880.890.89-2.73%83,626