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 Tue 25-Aug-12 11:20:10 PM 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...

     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 .. Tuesday 12th August 2025
Latest price with VOLUME for D2O .. Monday 11th 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


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
2025-Aug-12 Tue 1.545 1.545 1.525 ### 5,858 ### 27.8 27.8 0.0
2025-Aug-11 Mon 1.53 1.54 1.525 1.525 31.4 31.4 0.1
2025-Aug-08 Fri 1.54 1.545 1.53 1.545 37,877 ### ### ### ###
2025-Aug-07 Thu 1.53 1.545 1.53 1.545 53,070 ### 71.4 71.4 ###
2025-Aug-06 Wed 1.53 1.545 1.525 1.545 ### ### ###
2025-Aug-05 Tue 1.52 1.54 1.52 1.54 71,326 109,128 77.2 77.2 ###
2025-Aug-04 Mon ### ### 1.52 1.52 17,945 ### ### ### 0.1
2025-Aug-01 Fri ### ### 1.52 ### 52,229 ### 70.8 70.8 0.0
2025-Jul-31 Thu 1.52 ### ### 1.525 168,978 0 72.4 72.4 0.1
2025-Jul-30 Wed 1.52 1.53 1.5 1.52 188,273 ### 63.6 63.6 0.1
2025-Jul-29 Tue 1.54 1.54 1.485 1.52 235,520 356,224 29.2 29.2 0.1
2025-Jul-28 Mon 1.54 1.54 1.53 1.54 11,052 ### 67.8 67.8 ###
2025-Jul-25 Fri 1.525 1.54 1.525 1.54 76.9 76.9 ###
2025-Jul-24 Thu 1.53 1.54 1.52 1.53 185,651 284,046 70.0 70.0 ###
2025-Jul-23 Wed 1.53 1.53 1.52 1.53 85,527 130,428 ### ### ###
2025-Jul-22 Tue 1.52 1.53 1.52 1.53 176,170 268,659 ### ### ###
2025-Jul-21 Mon 1.5 1.52 1.5 1.52 ### ### 0.1
2025-Jul-18 Fri 1.51 1.53 1.5 1.5 16,523 ### 21.8 21.8 0.1
2025-Jul-17 Thu ### 1.52 ### ### 27,026 ### 71.3 71.3 0.0
2025-Jul-16 Wed ### ### ### ### 0 0.0
2025-Jul-15 Tue 1.51 1.51 1.49 ### 30.8 30.8 0.0
2025-Jul-14 Mon 1.49 1.51 ### 1.51 74.8 74.8 0.1
2025-Jul-11 Fri 1.52 1.52 1.49 1.49 65,480 98,547 17.7 17.7 ###
2025-Jul-10 Thu 1.52 1.53 1.52 1.52 ### ### 0.1
2025-Jul-09 Wed ### 1.545 ### 1.52 ### ### 0.1
2025-Jul-08 Tue 1.52 1.525 ### 1.525 42,828 32,656 ### ### 0.1
2025-Jul-07 Mon 1.52 1.52 1.5 1.5 10,448 15,776 30.0 30.0 0.1
2025-Jul-04 Fri 1.48 1.525 1.48 1.52 31,177 46,843 ### ### 0.1
2025-Jul-03 Thu 1.5 1.5 1.455 1.5 152,685 ### ### ### 0.1
2025-Jul-02 Wed 1.49 1.5 1.485 1.5 ### ### 0.1
2025-Jul-01 Tue 1.49 ### 1.47 1.49 ### ### ###
2025-Jun-30 Mon 1.525 1.525 1.47 ### 34.0 34.0 0.0
2025-Jun-27 Fri 1.52 1.53 1.49 1.51 60,623 91,540 ### ### 0.1
2025-Jun-26 Thu 1.5 1.51 1.5 1.51 122,445 184,279 ### ### 0.1
2025-Jun-25 Wed ### ### 1.48 1.485 26.6 26.6 ###
2025-Jun-24 Tue 1.525 1.525 1.485 1.49 ### ### ###
2025-Jun-23 Mon 1.5 ### 1.45 1.5 110,688 80,248 78.4 78.4 0.1
2025-Jun-20 Fri 1.48 1.52 1.4675 1.52 ### ### 0.1
2025-Jun-19 Thu ### 1.5 1.48 1.49 44.6 44.6 ###
2025-Jun-18 Wed 1.525 1.53 1.48 1.48 ### ### 0.1
2025-Jun-17 Tue 1.53 ### 1.51 1.51 27.1 27.1 0.1
2025-Jun-16 Mon 1.53 1.53 1.525 1.53 13,183 ### 70.8 70.8 ###
2025-Jun-13 Fri 1.53 ### ### 1.52 62,170 0 ### ### 0.1
2025-Jun-12 Thu 1.53 1.53 ### 1.53 46,989 35,946 ### ### ###
2025-Jun-11 Wed 1.53 ### 1.52 1.53 69.9 69.9 ###
2025-Jun-10 Tue 1.525 ### 1.52 ### 74.2 74.2 0.0
2025-Jun-06 Fri ### ### ### 1.525 186,778 0 ### ### 0.1
2025-Jun-05 Thu 1.55 1.555 1.52 1.53 ### ### ###
2025-Jun-04 Wed ### ### 1.54 1.54 52,547 ### 21.0 21.0 ###
2025-Jun-03 Tue 1.57 1.57 ### ### 241,074 189,243 20.5 20.5 0.0
2025-Jun-02 Mon ### 1.57 1.55 1.57 ### ### 0.1
2025-May-30 Fri 1.53 ### 1.52 ### 125,755 95,573 81.6 81.6 0.0
2025-May-29 Thu ### 1.54 1.53 1.53 ### ### ###
2025-May-28 Wed 1.55 1.575 ### ### 121,223 ### 29.6 29.6 0.0
2025-May-27 Tue 1.55 1.55 1.5275 1.54 45,974 70,742 31.6 31.6 ###
2025-May-26 Mon ### ### 1.52 1.52 131,524 99,958 ### ### 0.1
2025-May-23 Fri ### 1.56 1.53 1.56 96,086 148,452 79.4 79.4 ###
2025-May-22 Thu 1.53 ### 1.525 ### 37,242 ### ### ### 0.0
2025-May-21 Wed 1.52 1.53 1.52 1.53 76.6 76.6 ###
2025-May-20 Tue 1.5 ### 1.5 1.52 60,986 ### ### ### 0.1
2025-May-19 Mon 1.57 1.57 1.51 1.52 207,678 319,824 ### ### 0.1
2025-May-16 Fri ### 1.57 1.53 1.53 289,089 448,087 ### ### ###
2025-May-15 Thu 1.57 1.57 1.555 1.56 39.5 39.5 ###
2025-May-14 Wed 1.57 1.57 1.55 1.57 68.4 68.4 0.1
2025-May-13 Tue 1.54 1.57 1.54 1.555 86,945 ### 76.7 76.7 ###
2025-May-12 Mon 1.54 1.55 1.54 1.55 158,872 245,457 ### ### ###
2025-May-09 Fri 1.57 1.57 ### ### 17.4 17.4 0.0
2025-May-08 Thu 1.55 1.57 1.54 1.54 26.0 26.0 ###
2025-May-07 Wed 1.545 1.555 1.54 1.545 ### ### ###
2025-May-06 Tue ### 1.575 ### 1.54 ### ### ###
2025-May-05 Mon 1.55 1.55 1.525 1.54 39.8 39.8 ###
2025-May-02 Fri 1.55 1.575 1.53 1.55 174,543 270,978 ### ### ###
2025-May-01 Thu 1.55 1.57 1.545 1.55 65.9 65.9 ###
2025-Apr-30 Wed ### 1.56 ### 1.545 147,328 ### ### ### ###
2025-Apr-29 Tue 1.5 ### ### 1.5 ### ### 0.1
2025-Apr-28 Mon 1.48 ### 1.475 1.48 118,556 ### ### ### 0.1
2025-Apr-24 Thu 1.44 1.485 1.43 ### 1,181,776 ### ### ### 0.0
2025-Apr-23 Wed 1.475 1.48 1.43 1.43 ### ### 0.1
2025-Apr-22 Tue 1.45 1.475 1.45 1.475 83.2 83.2 0.1
2025-Apr-17 Thu ### ### 1.44 1.44 89,082 ### ### ### 0.1
2025-Apr-16 Wed 1.45 1.45 1.43 1.45 68.0 68.0 ###
2025-Apr-15 Tue ### 1.45 1.43 1.43 ### ### 0.1
2025-Apr-14 Mon 1.44 1.47 1.425 1.47 102,050 ### ### ### ###
2025-Apr-11 Fri ### 1.44 1.42 1.44 69,973 ### ### ### 0.1
2025-Apr-10 Thu ### 1.49 ### 1.47 91.1 91.1 ###
2025-Apr-09 Wed ### 1.4 ### ### 119,543 83,680 78.3 78.3 0.0
2025-Apr-08 Tue ### 1.4 1.375 1.375 74,176 ### ### ### 0.1
2025-Apr-07 Mon ### 1.4 ### 1.355 ### ### ###
2025-Apr-04 Fri 1.455 1.455 1.43 1.43 89,878 129,649 ### ### 0.1
2025-Apr-03 Thu 1.455 1.455 1.43 1.44 ### ### 0.1
2025-Apr-02 Wed 1.45 1.46 1.43 1.46 80.3 80.3 0.1
2025-Apr-01 Tue 1.445 1.45 ### 1.445 73.0 73.0 ###
2025-Mar-31 Mon 1.455 1.455 1.43 1.45 51,175 ### ### ### ###
2025-Mar-28 Fri 1.475 1.475 1.45 1.455 29,343 ### ### ### ###
2025-Mar-27 Thu 1.46 1.485 1.46 1.48 ### ### 0.1
2025-Mar-26 Wed 1.455 1.47 1.45 1.46 ### ### 0.1
2025-Mar-25 Tue 1.445 1.455 1.44 1.45 188,777 273,254 ### ### ###
2025-Mar-24 Mon 1.44 1.44 1.43 1.43 18,484 26,524 35.0 35.0 0.1
2025-Mar-21 Fri 1.44 1.445 1.43 1.44 53,726 ### ### ### 0.1
2025-Mar-20 Thu 1.43 1.44 1.42 1.43 57.3 57.3 0.1
2025-Mar-19 Wed ### 1.43 ### 1.43 80,372 ### 77.2 77.2 0.1
2025-Mar-18 Tue ### 1.42 ### 1.42 147,470 ### ### ### ###
2025-Mar-17 Mon 1.355 ### 1.355 ### 66.2 66.2 0.0
2025-Mar-14 Fri 1.345 ### ### ### 60,643 0 69.9 69.9 0.0
2025-Mar-13 Thu ### 1.345 ### ### 35.0 35.0 0.0
2025-Mar-12 Wed 1.345 ### 1.325 1.325 24.8 24.8 0.1
2025-Mar-11 Tue ### ### ### ### ### ### 0.0
2025-Mar-10 Mon ### ### ### ### 54,171 0 ### ### 0.0
2025-Mar-07 Fri ### ### ### ### 238,042 0 ### ### 0.0
2025-Mar-06 Thu 1.355 ### 1.325 ### 1,084,986 ### ### ### 0.0
2025-Mar-05 Wed ### ### 1.285 1.285 ### ### ###
2025-Mar-04 Tue ### 1.325 ### 1.325 71,442 ### ### ### 0.1
2025-Mar-03 Mon ### 1.345 ### ### 36,122 ### 79.9 79.9 0.0
2025-Feb-28 Fri ### ### ### ### 30,955 0 ### ### 0.0
2025-Feb-27 Thu ### ### ### ### 72,075 0 26.7 26.7 0.0
2025-Feb-26 Wed ### ### ### ### 36,384 0 72.4 72.4 0.0
2025-Feb-25 Tue ### ### ### ### 23.5 23.5 0.0
2025-Feb-24 Mon 1.345 1.345 ### ### ### ### 0.0
2025-Feb-21 Fri 1.345 1.345 ### ### 37.0 37.0 0.0
2025-Feb-20 Thu ### ### ### 1.345 29.7 29.7 ###
2025-Feb-19 Wed ### ### ### 1.345 36,722 0 28.6 28.6 ###
2025-Feb-18 Tue ### ### ### ### 44,987 0 75.3 75.3 0.0
2025-Feb-17 Mon ### 1.375 ### ### 22,228 15,281 ### ### 0.0
2025-Feb-14 Fri ### ### ### ### ### ### 0.0
2025-Feb-13 Thu ### ### ### 1.345 27.1 27.1 ###
2025-Feb-12 Wed ### ### ### ### 46,259 0 31.6 31.6 0.0
2025-Feb-11 Tue ### ### ### ### 65,643 0 ### ### 0.0
2025-Feb-10 Mon ### ### 1.3475 ### 29,440 ### ### ### 0.0
2025-Feb-07 Fri ### ### ### ### 30,759 0 19.0 19.0 0.0
2025-Feb-06 Thu ### ### ### ### ### ### 0.0
2025-Feb-05 Wed ### ### ### ### 23,325 0 64.3 64.3 0.0
2025-Feb-04 Tue ### ### ### ### 11,179 0 22.8 22.8 0.0
2025-Feb-03 Mon ### ### ### ### ### ### 0.0
2025-Jan-31 Fri ### ### ### ### 63,549 0 20.4 20.4 0.0
2025-Jan-30 Thu ### ### ### ### 88.5 88.5 0.0
2025-Jan-29 Wed ### ### ### ### 28,972 0 ### ### 0.0
2025-Jan-28 Tue ### ### ### ### 48,046 0 ### ### 0.0
2025-Jan-24 Fri ### ### ### ### 27,584 0 ### ### 0.0
2025-Jan-23 Thu ### ### ### ### 26,824 0 15.2 15.2 0.0
2025-Jan-22 Wed ### ### 1.325 ### 24,185 16,022 ### ### 0.0
2025-Jan-21 Tue ### ### ### ### 60,728 0 79.7 79.7 0.0
2025-Jan-20 Mon ### ### ### ### 49,853 0 32.2 32.2 0.0
2025-Jan-17 Fri ### ### ### ### 71.1 71.1 0.0
2025-Jan-16 Thu ### ### ### ### 33.5 33.5 0.0
2025-Jan-15 Wed ### 1.325 ### ### 84,970 ### ### ### 0.0
2025-Jan-14 Tue ### ### ### ### ### ### 0.0
2025-Jan-13 Mon ### ### ### ### 5,642 0 37.0 37.0 0.0
2025-Jan-10 Fri ### ### ### ### 9,743 0 ### ### 0.0
2025-Jan-09 Thu ### ### ### ### 37,271 0 ### ### 0.0
2025-Jan-08 Wed ### ### ### ### ### ### 0.0


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 2025-08-12 23:20:10 thru 2025-08-12 23:20:10 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000