Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Mon 25-Aug-18 07:05:16 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(D2O) DUXTON WATER LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for D2O    Limits Next Section


Company Details for (D2O) DUXTON WATER LIMITED

Listing Code D2O
Listing Name DUXTON WATER LIMITED
GICS Sector Utilities
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 15th August 2025
Latest price with VOLUME for D2O .. Thursday 14th August 2025

D2O is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 1.83 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for D2O    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 Next >>


End of day Prices (full format),

150 Days for (D2O) DUXTON WATER LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Nov-02 Thu ### 1.655 ### ### 26,873 ### 18.1 18.1 0.0
2023-Nov-01 Wed ### ### ### ### ### ### 0.0
2023-Oct-31 Tue ### ### ### ### ### ### 0.0
2023-Oct-30 Mon ### ### 1.625 ### 45,470 36,944 ### ### 0.0
2023-Oct-27 Fri ### ### ### ### 67,157 0 ### ### 0.0
2023-Oct-26 Thu ### ### ### ### ### ### 0.0
2023-Oct-25 Wed ### ### ### ### 26,229 0 81.1 81.1 0.0
2023-Oct-24 Tue ### ### 1.625 ### ### ### 0.0
2023-Oct-23 Mon ### ### 1.625 1.625 ### ### ###
2023-Oct-20 Fri ### ### ### ### 75.8 75.8 0.0
2023-Oct-19 Thu ### 1.675 1.645 1.645 18,929 31,422 ### ### 0.1
2023-Oct-18 Wed 1.685 1.685 1.655 1.655 95,849 ### 21.4 21.4 0.1
2023-Oct-17 Tue ### ### ### ### ### ### 0.0
2023-Oct-16 Mon ### ### 1.655 1.675 ### ### ###
2023-Oct-13 Fri 1.685 ### ### ### ### ### 0.0
2023-Oct-12 Thu ### ### 1.645 ### ### ### 0.0
2023-Oct-11 Wed ### 1.725 1.7 1.7 27.8 27.8 ###
2023-Oct-10 Tue ### 1.72 1.7 ### 62.7 62.7 0.0
2023-Oct-09 Mon 1.71 ### ### ### ### ### 0.0
2023-Oct-06 Fri 1.73 1.73 1.7 1.71 61,920 ### 28.3 28.3 0.1
2023-Oct-05 Thu 1.73 1.73 ### ### ### ### 0.0
2023-Oct-04 Wed 1.74 1.74 1.71 1.71 214,075 369,279 ### ### 0.1
2023-Oct-03 Tue 1.72 ### 1.7 1.72 ### ### 0.1
2023-Oct-02 Mon ### 1.72 ### 1.72 150,721 129,620 81.8 81.8 0.1
2023-Sep-29 Fri 1.685 1.7 1.685 ### ### ### 0.0
2023-Sep-28 Thu ### ### ### 1.685 23,427 0 31.1 31.1 ###
2023-Sep-27 Wed ### ### 1.685 ### 70.8 70.8 0.0
2023-Sep-26 Tue ### ### ### ### 38.8 38.8 0.0
2023-Sep-25 Mon ### ### ### 1.685 28,927 0 30.1 30.1 ###
2023-Sep-22 Fri ### ### ### ### 82,028 0 ### ### 0.0
2023-Sep-21 Thu ### ### ### ### 38.4 38.4 0.0
2023-Sep-20 Wed ### ### 1.685 ### ### ### 0.0
2023-Sep-19 Tue ### 1.7 ### ### 130,451 110,883 84.6 84.6 0.0
2023-Sep-18 Mon 1.685 1.685 ### ### 168,245 141,746 28.9 28.9 0.0
2023-Sep-15 Fri 1.675 1.675 ### ### ### ### 0.0
2023-Sep-14 Thu ### 1.71 1.645 ### 295,873 496,326 ### ### 0.0
2023-Sep-13 Wed 1.745 1.745 1.675 1.675 634,179 1,084,446 11.8 11.8 ###
2023-Sep-12 Tue 1.73 1.745 1.7 1.745 76.5 76.5 0.1
2023-Sep-11 Mon 1.75 1.75 ### ### 22,484 19,673 ### ### 0.0
2023-Sep-08 Fri ### 1.72 ### 1.72 81.3 81.3 0.1
2023-Sep-07 Thu 1.71 1.71 ### 1.685 15,583 13,323 29.6 29.6 ###
2023-Sep-06 Wed 1.71 1.71 ### ### 37.4 37.4 0.0
2023-Sep-05 Tue ### 1.71 ### 1.71 89.4 89.4 0.1
2023-Sep-04 Mon ### ### ### ### 70.2 70.2 0.0
2023-Sep-01 Fri ### ### ### ### 83,075 0 ### ### 0.0
2023-Aug-31 Thu 1.645 ### ### ### 70,178 0 ### ### 0.0
2023-Aug-30 Wed 1.625 ### 1.625 ### 51,687 ### 77.7 77.7 0.0
2023-Aug-29 Tue ### 1.655 ### 1.655 ### ### 0.1
2023-Aug-28 Mon 1.645 1.645 ### 1.645 20,185 ### ### ### 0.1
2023-Aug-25 Fri ### ### ### 1.645 147,677 0 ### ### 0.1
2023-Aug-24 Thu ### ### 1.575 ### 62,542 49,251 ### ### 0.0
2023-Aug-23 Wed 1.59 ### 1.58 ### 383,473 302,943 84.8 84.8 0.0
2023-Aug-22 Tue 1.59 1.59 1.56 1.59 70,351 ### ### ### ###
2023-Aug-21 Mon 1.59 1.59 1.55 ### 26.5 26.5 0.0
2023-Aug-18 Fri 1.58 1.58 1.545 1.56 ### ### ###
2023-Aug-17 Thu 1.56 1.59 1.56 1.59 103,520 163,044 84.6 84.6 ###
2023-Aug-16 Wed ### 1.575 1.545 1.56 36.2 36.2 ###
2023-Aug-15 Tue 1.57 1.57 1.55 1.55 25.3 25.3 ###
2023-Aug-14 Mon ### ### 1.54 1.545 13.8 13.8 ###
2023-Aug-11 Fri 1.53 1.585 1.5 1.585 3,076,020 ### ### ### ###
2023-Aug-10 Thu ### 1.525 ### 1.5 66.4 66.4 0.1
2023-Aug-09 Wed 1.5 1.53 1.485 1.485 111,157 ### ### ### ###
2023-Aug-08 Tue 1.5 1.5 1.485 ### 203,287 ### ### ### 0.0
2023-Aug-07 Mon 1.5 1.5 1.49 1.49 71,827 107,381 33.4 33.4 ###
2023-Aug-04 Fri 1.5 1.5 1.49 1.5 67.1 67.1 0.1
2023-Aug-03 Thu 1.52 1.52 1.5 1.5 23.1 23.1 0.1
2023-Aug-02 Wed 1.52 1.54 1.52 1.54 65,826 ### ### ### ###
2023-Aug-01 Tue 1.51 1.545 1.51 1.52 141,942 ### ### ### 0.1
2023-Jul-31 Mon 1.52 1.56 1.51 1.51 109,182 ### 32.9 32.9 0.1
2023-Jul-28 Fri 1.525 1.525 1.5 1.52 124,682 188,581 ### ### 0.1
2023-Jul-27 Thu ### ### 1.5 1.525 ### ### 0.1
2023-Jul-26 Wed 1.57 1.57 ### 1.51 ### ### 0.1
2023-Jul-25 Tue 1.55 1.575 ### 1.575 ### ### 0.1
2023-Jul-24 Mon 1.54 1.55 1.51 1.55 ### ### ###
2023-Jul-21 Fri ### 1.54 ### 1.54 324,528 249,886 ### ### ###
2023-Jul-20 Thu 1.54 1.54 1.51 1.52 ### ### 0.1
2023-Jul-19 Wed 1.54 1.55 ### 1.54 127,356 ### 66.7 66.7 ###
2023-Jul-18 Tue 1.54 1.55 1.52 1.54 144,841 ### 73.5 73.5 ###
2023-Jul-17 Mon 1.575 1.575 1.54 1.56 57,280 ### ### ### ###
2023-Jul-14 Fri 1.57 1.57 1.53 1.55 113,347 175,687 ### ### ###
2023-Jul-13 Thu 1.54 1.545 1.52 1.545 1,911,528 ### ### ### ###
2023-Jul-12 Wed 1.575 ### 1.525 1.525 ### ### 0.1
2023-Jul-11 Tue 1.575 1.575 ### ### ### ### 0.0
2023-Jul-10 Mon 1.55 1.55 1.525 1.525 70,559 108,484 ### ### 0.1
2023-Jul-07 Fri 1.54 1.57 1.53 1.53 ### ### ###
2023-Jul-06 Thu ### ### 1.53 1.54 ### ### ###
2023-Jul-05 Wed ### 1.625 1.55 ### 21.7 21.7 0.0
2023-Jul-04 Tue ### ### ### 1.625 283,850 0 9.3 9.3 ###
2023-Jul-03 Mon ### ### 1.675 ### 57,159 47,870 ### ### 0.0
2023-Jun-30 Fri ### ### ### ### 49,345 0 25.3 25.3 0.0
2023-Jun-29 Thu ### ### ### ### ### ### 0.0
2023-Jun-28 Wed 1.675 1.685 ### 1.685 62.8 62.8 ###
2023-Jun-27 Tue ### 1.7 ### ### 113,587 96,548 ### ### 0.0
2023-Jun-26 Mon ### ### ### ### 32.4 32.4 0.0
2023-Jun-23 Fri ### ### 1.655 ### 41.4 41.4 0.0
2023-Jun-22 Thu ### ### ### ### 30,945 0 ### ### 0.0
2023-Jun-21 Wed ### 1.675 ### ### 80,429 67,359 70.1 70.1 0.0
2023-Jun-20 Tue ### 1.6775 ### ### 67.6 67.6 0.0
2023-Jun-19 Mon ### ### 1.655 ### ### ### 0.0
2023-Jun-16 Fri ### ### ### ### 36,659 0 ### ### 0.0
2023-Jun-15 Thu ### ### 1.655 ### 78,876 ### ### ### 0.0
2023-Jun-14 Wed ### ### ### ### 104,341 0 ### ### 0.0
2023-Jun-13 Tue 1.72 1.725 ### ### 29.0 29.0 0.0
2023-Jun-09 Fri 1.73 1.77 1.71 ### 77,923 135,586 72.5 72.5 0.0
2023-Jun-08 Thu 1.71 1.72 ### 1.71 76.4 76.4 0.1
2023-Jun-07 Wed ### 1.71 ### 1.71 79.5 79.5 0.1
2023-Jun-06 Tue ### 1.7 1.655 ### ### ### 0.0
2023-Jun-05 Mon ### ### ### ### 24,671 0 28.8 28.8 0.0
2023-Jun-02 Fri 1.7 ### ### ### 15.8 15.8 0.0
2023-Jun-01 Thu ### 1.7 ### ### ### ### 0.0
2023-May-31 Wed ### ### 1.655 ### 73,479 ### ### ### 0.0
2023-May-30 Tue ### ### ### ### 112,779 0 ### ### 0.0
2023-May-29 Mon 1.7 1.7 ### ### ### ### 0.0
2023-May-26 Fri ### 1.71 ### 1.71 37,847 32,359 ### ### 0.1
2023-May-25 Thu 1.7 ### ### ### ### ### 0.0
2023-May-24 Wed 1.685 1.7 ### ### ### ### 0.0
2023-May-23 Tue 1.7 1.71 1.655 1.685 ### ### ###
2023-May-22 Mon ### 1.7 ### ### 13,444 11,427 ### ### 0.0
2023-May-19 Fri 1.655 ### 1.655 ### 93,271 77,181 74.6 74.6 0.0
2023-May-18 Thu ### ### ### ### ### ### 0.0
2023-May-17 Wed ### ### ### ### ### ### 0.0
2023-May-16 Tue 1.655 ### ### ### 17,058 0 24.8 24.8 0.0
2023-May-15 Mon ### ### ### ### 19.9 19.9 0.0
2023-May-12 Fri ### 1.685 ### ### ### ### 0.0
2023-May-11 Thu ### ### ### ### ### ### 0.0
2023-May-10 Wed ### 1.645 ### ### 21.4 21.4 0.0
2023-May-09 Tue 1.645 1.645 1.625 1.645 31,372 ### 73.6 73.6 0.1
2023-May-08 Mon ### ### ### 1.645 65,447 0 ### ### 0.1
2023-May-05 Fri 1.7 ### ### ### 55,825 0 ### ### 0.0
2023-May-04 Thu ### ### ### ### 85,548 0 ### ### 0.0
2023-May-03 Wed 1.675 1.72 1.675 ### 19,451 ### ### ### 0.0
2023-May-02 Tue 1.7 1.7 1.675 ### 35.0 35.0 0.0
2023-May-01 Mon 1.71 1.71 ### 1.7 137,724 117,754 ### ### ###
2023-Apr-28 Fri 1.71 1.71 ### 1.71 86,855 ### ### ### 0.1
2023-Apr-27 Thu ### 1.775 1.7 1.7 12.8 12.8 ###
2023-Apr-26 Wed 1.77 1.77 ### ### 14.8 14.8 0.0
2023-Apr-24 Mon 1.73 1.775 1.7 1.775 ### ### ###
2023-Apr-21 Fri 1.75 ### 1.71 1.72 35,689 ### 21.3 21.3 0.1
2023-Apr-20 Thu 1.76 1.77 1.72 1.72 ### ### 0.1
2023-Apr-19 Wed 1.75 1.77 1.71 1.71 111,849 ### 18.6 18.6 0.1
2023-Apr-18 Tue 1.74 1.77 1.73 1.75 44,287 ### 77.0 77.0 0.1
2023-Apr-17 Mon 1.78 1.785 1.75 1.77 74,343 ### ### ### ###
2023-Apr-14 Fri 1.75 1.79 1.75 1.785 77.6 77.6 0.1
2023-Apr-13 Thu ### 1.8 ### 1.72 84,779 ### 8.3 8.3 0.1
2023-Apr-12 Wed 1.785 1.8 1.785 1.8 40,323 72,278 78.6 78.6 0.1
2023-Apr-11 Tue 1.785 1.785 1.77 1.77 ### ### ###
2023-Apr-06 Thu 1.785 1.785 1.785 1.785 71.3 71.3 0.1
2023-Apr-05 Wed 1.785 1.79 1.78 1.785 ### ### 0.1
2023-Apr-04 Tue 1.785 1.785 1.78 1.785 66.9 66.9 0.1
2023-Apr-03 Mon 1.785 1.785 1.785 1.785 69,754 ### ### ### 0.1


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-08-18 07:05:16 thru 2025-08-18 07:05:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000