Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Mon 25-May-19 05:24:20 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

(DBF) DUXTON FARMS LTD Daily Prices Page 2...

     Prev Section TOC    Company Info for DBF    Limits Next Section


Company Details for (DBF) DUXTON FARMS LTD

Listing Code DBF
Listing Name DUXTON FARMS LTD
GICS Sector Food
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for DBF .. Thursday 15th May 2025

DBF 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 ### 1 2.4
MAX ### 7,236,126 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 Next >>


End of day Prices (full format),

225 Days for (DBF) DUXTON FARMS LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2024-Jun-25 Tue 1.58 ### 1.58 ### 75.8 75.8 0.0
2024-Jun-24 Mon ### ### 1.5375 1.55 2,486 ### 23.2 23.2 ###
2024-Jun-21 Fri 1.44 1.44 1.44 1.44 0 0.1
2024-Jun-20 Thu 1.47 1.47 1.44 1.44 104,389 151,885 ### ### 0.1
2024-Jun-19 Wed 1.53 1.53 1.53 1.53 69.6 69.6 ###
2024-Jun-18 Tue 1.48 1.48 1.47 1.48 84,122 124,079 66.2 66.2 0.1
2024-Jun-17 Mon 1.52 1.52 1.47 1.47 ### ### ###
2024-Jun-14 Fri 1.47 1.47 1.47 1.47 0 ###
2024-Jun-13 Thu 1.49 1.51 1.47 1.47 27.7 27.7 ###
2024-Jun-12 Wed 1.47 1.47 1.47 1.47 ### ### ###
2024-Jun-11 Tue ### 1.47 1.455 1.47 80.5 80.5 ###
2024-Jun-07 Fri 1.44 1.44 1.44 1.44 22,023 ### 66.9 66.9 0.1
2024-Jun-06 Thu 1.445 1.49 1.4175 1.43 100,325 145,847 27.2 27.2 0.1
2024-Jun-05 Wed 1.48 1.48 1.445 ### 7,740 ### ### ### 0.0
2024-Jun-04 Tue 1.475 1.485 1.475 1.48 ### ### 0.1
2024-Jun-03 Mon 1.48 1.48 1.48 1.48 4,588 ### 69.6 69.6 0.1
2024-May-31 Fri 1.485 1.485 1.485 1.485 ### ### ###
2024-May-30 Thu 1.44 1.44 1.44 1.44 0 0.1
2024-May-29 Wed 1.44 1.44 1.44 1.44 0 0.1
2024-May-28 Tue 1.44 1.445 1.44 1.44 ### ### 0.1
2024-May-27 Mon 1.44 1.44 1.44 1.44 651 ### 67.8 67.8 0.1
2024-May-24 Fri 1.445 1.445 1.44 1.44 27,671 ### 30.3 30.3 0.1
2024-May-23 Thu 1.49 1.49 1.44 1.44 529 774 ### ### 0.1
2024-May-22 Wed 1.485 1.485 1.485 1.485 1 1 73.7 73.7 ###
2024-May-21 Tue 1.44 1.44 1.44 1.44 0 0.1
2024-May-20 Mon 1.44 1.44 1.44 1.44 0 0.1
2024-May-17 Fri 1.49 1.49 1.44 1.44 4 5 ### ### 0.1
2024-May-16 Thu 1.445 1.49 1.44 1.49 19,051 ### 87.1 87.1 ###
2024-May-15 Wed 1.49 1.49 1.44 1.44 21,558 31,582 13.7 13.7 0.1
2024-May-14 Tue 1.44 1.44 1.44 1.44 45 ### ### ### 0.1
2024-May-13 Mon 1.44 1.445 1.44 1.44 40,175 57,952 71.4 71.4 0.1
2024-May-10 Fri ### ### ### ### 0 0.0
2024-May-09 Thu ### ### ### ### 74.0 74.0 0.0
2024-May-08 Wed 1.44 ### 1.425 ### 40,089 ### 81.3 81.3 0.0
2024-May-07 Tue 1.425 1.425 1.425 1.425 12,729 ### ### ### ###
2024-May-06 Mon ### ### 1.42 1.425 11,148 ### 17.0 17.0 ###
2024-May-03 Fri ### ### 1.425 1.43 ### ### 0.1
2024-May-02 Thu 1.42 1.42 1.42 1.42 68.0 68.0 ###
2024-May-01 Wed 1.4 1.42 1.4 1.42 81.5 81.5 ###
2024-Apr-30 Tue 1.4 1.4 1.4 1.4 ### ### ###
2024-Apr-29 Mon ### 1.42 1.41 1.41 720 ### ### ### ###
2024-Apr-26 Fri 1.41 1.45 1.41 1.42 ### ### ###
2024-Apr-24 Wed 1.49 1.49 1.49 1.49 0 ###
2024-Apr-23 Tue 1.42 1.49 1.42 1.49 4,070 5,921 94.1 94.1 ###
2024-Apr-22 Mon ### 1.54 1.4 1.54 ### ### ###
2024-Apr-19 Fri 1.58 1.59 1.55 ### ### ### 0.0
2024-Apr-18 Thu 1.58 1.585 1.58 1.585 ### ### ###
2024-Apr-17 Wed ### ### ### ### ### ### 0.0
2024-Apr-16 Tue 1.52 ### 1.52 ### 96.0 96.0 0.0
2024-Apr-15 Mon 1.46 1.5 1.42 1.45 20,551 ### 36.8 36.8 ###
2024-Apr-12 Fri 1.47 1.5 ### ### 41,452 31,089 ### ### 0.0
2024-Apr-11 Thu ### 1.42 ### 1.42 17,144 12,172 95.6 95.6 ###
2024-Apr-10 Wed 1.29 ### 1.29 ### ### ### 0.0
2024-Apr-09 Tue ### ### ### ### ### ### 0.0
2024-Apr-08 Mon ### ### ### ### 1,521 0 75.7 75.7 0.0
2024-Apr-05 Fri 1.28 1.28 1.28 1.28 0 ###
2024-Apr-04 Thu 1.27 1.28 1.27 1.28 71.8 71.8 ###
2024-Apr-03 Wed 1.27 1.27 1.27 1.27 0 ###
2024-Apr-02 Tue ### ### 1.27 1.27 7.8 7.8 ###
2024-Mar-28 Thu ### ### ### ### 1,582 0 57.5 57.5 0.0
2024-Mar-27 Wed ### ### ### ### 87.2 87.2 0.0
2024-Mar-26 Tue ### ### ### ### 94.7 94.7 0.0
2024-Mar-25 Mon ### ### ### ### 76.8 76.8 0.0
2024-Mar-22 Fri 1.325 1.325 1.27 1.28 13.2 13.2 ###
2024-Mar-21 Thu 1.285 1.285 1.285 1.285 745 957 61.3 61.3 ###
2024-Mar-20 Wed ### ### 1.27 1.28 23.0 23.0 ###
2024-Mar-19 Tue ### ### 1.29 ### 18.0 18.0 0.0
2024-Mar-18 Mon ### ### ### ### 7.4 7.4 0.0
2024-Mar-15 Fri 1.29 1.29 1.29 1.29 0 0.1
2024-Mar-14 Thu 1.29 1.29 1.29 1.29 69.3 69.3 0.1
2024-Mar-13 Wed 1.275 1.275 1.275 1.275 1,081 1,378 ### ### ###
2024-Mar-12 Tue 1.26 ### 1.25 ### 87.0 87.0 0.0
2024-Mar-11 Mon ### ### 1.26 1.26 2 1 19.8 19.8 ###
2024-Mar-08 Fri 1.28 1.28 1.27 1.27 10,074 12,844 27.0 27.0 ###
2024-Mar-07 Thu ### ### ### ### 0 0.0
2024-Mar-06 Wed ### ### ### ### ### ### 0.0
2024-Mar-05 Tue 1.27 1.27 1.27 1.27 354 449 71.2 71.2 ###
2024-Mar-04 Mon ### ### 1.27 1.27 ### ### ###
2024-Mar-01 Fri ### ### 1.26 1.26 ### ### ###
2024-Feb-29 Thu 1.42 1.42 1.4 1.4 26,043 36,720 ### ### ###
2024-Feb-28 Wed 1.44 1.46 1.43 1.43 ### ### 0.1
2024-Feb-27 Tue 1.43 1.43 1.43 1.43 0 0.1
2024-Feb-26 Mon 1.425 1.43 1.425 1.43 73.9 73.9 0.1
2024-Feb-23 Fri 1.44 1.44 1.44 1.44 0 0.1
2024-Feb-22 Thu 1.44 1.44 1.44 1.44 15,852 22,826 ### ### 0.1
2024-Feb-21 Wed 1.43 1.43 1.43 1.43 72.6 72.6 0.1
2024-Feb-20 Tue 1.42 1.42 1.42 1.42 0 ###
2024-Feb-19 Mon 1.46 1.46 1.42 1.42 2 2 17.2 17.2 ###
2024-Feb-16 Fri 1.45 1.45 1.45 1.45 0 ###
2024-Feb-15 Thu ### ### 1.45 1.45 ### ### ###
2024-Feb-14 Wed 1.42 1.42 1.42 1.42 0 ###
2024-Feb-13 Tue 1.42 1.42 1.42 1.42 3 4 ### ### ###
2024-Feb-12 Mon 1.45 1.45 1.425 1.425 28,029 ### ### ### ###
2024-Feb-09 Fri 1.42 1.425 1.42 1.425 3,959 ### 70.9 70.9 ###
2024-Feb-08 Thu 1.43 1.43 ### ### 19.3 19.3 0.0
2024-Feb-07 Wed 1.43 1.43 1.41 1.41 10,188 ### ### ### ###
2024-Feb-06 Tue 1.47 1.47 ### ### 11.7 11.7 0.0
2024-Feb-05 Mon 1.45 1.47 1.45 1.47 13,653 ### ### ### ###
2024-Feb-02 Fri ### ### 1.45 1.45 22.6 22.6 ###
2024-Feb-01 Thu 1.4 1.555 1.4 1.555 97.6 97.6 ###
2024-Jan-31 Wed 1.51 1.51 1.45 1.45 12.9 12.9 ###
2024-Jan-30 Tue 1.56 1.56 1.51 1.51 ### ### 0.1
2024-Jan-29 Mon 1.53 1.53 1.51 1.51 352 ### ### ### 0.1
2024-Jan-25 Thu 1.53 1.53 1.53 1.53 8,928 13,659 ### ### ###
2024-Jan-24 Wed 1.51 1.53 1.51 1.53 2,052 ### ### ### ###
2024-Jan-23 Tue 1.55 1.56 1.51 1.51 92,579 ### 21.2 21.2 0.1
2024-Jan-22 Mon 1.55 1.55 1.55 1.55 73.0 73.0 ###
2024-Jan-19 Fri 1.55 1.55 ### ### 2 1 ### ### 0.0
2024-Jan-18 Thu ### ### 1.51 1.51 4,278 3,229 37.8 37.8 0.1
2024-Jan-17 Wed 1.55 1.55 ### ### 2 1 18.3 18.3 0.0
2024-Jan-16 Tue ### ### ### ### 26 0 76.6 76.6 0.0
2024-Jan-15 Mon 1.55 1.55 1.55 1.55 7 ### 70.8 70.8 ###
2024-Jan-12 Fri ### ### 1.5 1.5 ### ### 0.1
2024-Jan-11 Thu 1.5 1.5 1.5 1.5 2,022 ### 70.3 70.3 0.1
2024-Jan-10 Wed 1.55 1.55 1.5 ### 13.4 13.4 0.0
2024-Jan-09 Tue 1.5 1.5 1.5 1.5 0 0.1
2024-Jan-08 Mon 1.55 ### 1.5 1.5 5,174 3,880 20.1 20.1 0.1
2024-Jan-05 Fri 1.5 1.5 1.5 1.5 0 0.1
2024-Jan-04 Thu ### ### 1.5 1.5 ### ### 0.1
2024-Jan-03 Wed 1.55 1.55 1.55 1.55 ### ### ###
2024-Jan-02 Tue 1.55 1.55 1.55 1.55 3,642 5,645 ### ### ###
2023-Dec-29 Fri 1.46 ### 1.46 ### 91.9 91.9 0.0
2023-Dec-28 Thu 1.46 1.46 1.44 1.44 6,071 ### 17.4 17.4 0.1
2023-Dec-27 Wed 1.46 1.46 1.46 1.46 7 ### ### ### 0.1
2023-Dec-22 Fri 1.45 1.45 1.445 1.45 187,485 271,384 ### ### ###
2023-Dec-21 Thu 1.45 1.45 1.45 1.45 69.3 69.3 ###
2023-Dec-20 Wed 1.46 1.46 1.46 1.46 20,689 ### ### ### 0.1
2023-Dec-19 Tue 1.45 1.45 1.4 1.4 82,649 117,774 11.3 11.3 ###
2023-Dec-18 Mon 1.455 1.455 1.45 1.45 ### ### ###
2023-Dec-15 Fri 1.4 1.455 1.4 1.455 87.0 87.0 ###
2023-Dec-14 Thu 1.42 1.42 1.4 1.4 21.5 21.5 ###
2023-Dec-13 Wed ### ### 1.375 1.375 20.2 20.2 0.1
2023-Dec-12 Tue 1.445 1.445 1.4225 1.4225 ### ### ###
2023-Dec-11 Mon 1.4 1.4 1.4 1.4 1 1 73.3 73.3 ###
2023-Dec-08 Fri 1.445 1.445 ### ### 2,858 ### 10.8 10.8 0.0
2023-Dec-07 Thu ### ### ### ### 67.4 67.4 0.0
2023-Dec-06 Wed 1.4 1.4 ### 1.4 489,941 342,958 58.5 58.5 ###
2023-Dec-05 Tue 1.4 1.4 1.4 1.4 0 ###
2023-Dec-04 Mon 1.4 1.4 1.4 1.4 ### ### ###
2023-Dec-01 Fri ### ### 1.4 1.4 244,284 ### 31.6 31.6 ###
2023-Nov-30 Thu 1.4 1.43 ### 1.4 701,841 ### 64.9 64.9 ###
2023-Nov-29 Wed 1.4 1.4 ### 1.4 136,521 ### ### ### ###
2023-Nov-28 Tue 1.445 1.445 1.445 1.445 7 ### 64.4 64.4 ###
2023-Nov-27 Mon 1.4 1.4 1.4 1.4 0 ###
2023-Nov-24 Fri 1.47 1.47 1.4 1.4 15,121 ### 7.0 7.0 ###
2023-Nov-23 Thu ### ### ### ### 3 0 ### ### 0.0
2023-Nov-22 Wed 1.45 1.45 1.42 1.42 66,422 ### 25.0 25.0 ###
2023-Nov-21 Tue 1.47 1.47 1.45 1.45 9,573 13,976 25.1 25.1 ###
2023-Nov-20 Mon 1.45 1.45 1.45 1.45 384 556 ### ### ###
2023-Nov-17 Fri 1.47 1.47 1.47 1.47 350 ### 68.8 68.8 ###
2023-Nov-16 Thu 1.47 1.47 1.47 1.47 5,377 ### 73.1 73.1 ###
2023-Nov-15 Wed 1.45 ### 1.45 ### 3,945 ### ### ### 0.0
2023-Nov-14 Tue ### ### 1.45 1.45 22.2 22.2 ###
2023-Nov-13 Mon 1.445 1.445 1.445 1.445 77.6 77.6 ###
2023-Nov-10 Fri ### ### 1.425 1.425 8 5 ### ### ###
2023-Nov-09 Thu 1.42 1.42 1.42 1.42 1 1 70.6 70.6 ###
2023-Nov-08 Wed 1.4575 1.4575 1.44 1.44 2 2 21.8 21.8 0.1
2023-Nov-07 Tue 1.445 1.445 1.445 1.445 ### ### ###
2023-Nov-06 Mon 1.44 1.44 ### 1.44 ### ### 0.1
2023-Nov-03 Fri 1.47 1.47 1.44 1.44 ### ### 0.1
2023-Nov-02 Thu 1.43 1.43 1.43 1.43 0 0.1
2023-Nov-01 Wed 1.43 1.43 1.43 1.43 1 1 ### ### 0.1
2023-Oct-31 Tue 1.48 1.48 1.48 1.48 2,377 ### 69.7 69.7 0.1
2023-Oct-30 Mon 1.485 1.485 1.475 1.485 ### ### ###
2023-Oct-27 Fri 1.45 1.485 1.45 1.45 2,352 3,451 65.2 65.2 ###
2023-Oct-26 Thu 1.41 ### 1.41 1.45 31,440 ### ### ### ###
2023-Oct-25 Wed 1.42 1.42 1.42 1.42 7 9 ### ### ###
2023-Oct-24 Tue 1.42 1.42 1.42 1.42 1 1 67.4 67.4 ###
2023-Oct-23 Mon 1.42 1.42 1.4 1.4 2,049 2,889 ### ### ###
2023-Oct-20 Fri 1.42 1.42 1.4 1.4 36,654 51,682 23.2 23.2 ###
2023-Oct-19 Thu ### ### 1.41 1.41 35.3 35.3 ###
2023-Oct-18 Wed 1.42 1.42 1.4 1.4 3 4 ### ### ###
2023-Oct-17 Tue 1.41 1.41 1.41 1.41 ### ### ###
2023-Oct-16 Mon 1.4025 1.42 1.4025 1.42 2,044 2,884 ### ### ###
2023-Oct-13 Fri 1.4 1.42 ### 1.42 9,472 6,725 ### ### ###
2023-Oct-12 Thu 1.4 1.4 1.4 1.4 71 ### ### ### ###
2023-Oct-11 Wed ### ### ### ### 0 0.0
2023-Oct-10 Tue ### ### ### ### 0 0.0
2023-Oct-09 Mon 1.4 1.4 ### ### 2 1 ### ### 0.0
2023-Oct-06 Fri ### ### ### ### 70.9 70.9 0.0
2023-Oct-05 Thu ### ### ### ### 66.4 66.4 0.0
2023-Oct-04 Wed 1.325 1.325 1.325 1.325 ### ### 0.1
2023-Oct-03 Tue 1.325 ### 1.325 ### 91.1 91.1 0.0
2023-Oct-02 Mon 1.325 1.325 1.325 1.325 0 0.1
2023-Sep-29 Fri 1.325 1.325 1.325 1.325 0 0.1
2023-Sep-28 Thu ### ### 1.3175 1.325 13,888 9,148 21.1 21.1 0.1
2023-Sep-27 Wed 1.41 1.41 1.41 1.41 68.1 68.1 ###
2023-Sep-26 Tue ### 1.41 ### 1.41 93.6 93.6 ###
2023-Sep-25 Mon ### ### ### ### 758 0 14.8 14.8 0.0
2023-Sep-22 Fri ### ### 1.3225 ### 44,783 ### 18.4 18.4 0.0
2023-Sep-21 Thu ### ### ### ### ### ### 0.0
2023-Sep-20 Wed 1.4 1.4 1.4 1.4 0 ###
2023-Sep-19 Tue 1.4 1.4075 1.4 1.4 73.0 73.0 ###
2023-Sep-18 Mon ### ### ### ### ### ### 0.0
2023-Sep-15 Fri 1.4 1.4 1.4 1.4 ### ### ###
2023-Sep-14 Thu 1.4 1.4 1.4 1.4 0 ###
2023-Sep-13 Wed 1.4 1.4 1.4 1.4 0 ###
2023-Sep-12 Tue 1.42 1.42 1.4 1.4 2,120 2,989 23.5 23.5 ###
2023-Sep-11 Mon ### ### 1.42 1.42 22 ### 32.5 32.5 ###
2023-Sep-08 Fri 1.43 1.43 ### ### ### ### 0.0
2023-Sep-07 Thu 1.44 1.46 1.43 1.43 15,849 ### ### ### 0.1
2023-Sep-06 Wed ### ### 1.44 1.44 ### ### 0.1
2023-Sep-05 Tue 1.42 1.42 1.42 1.42 0 ###
2023-Sep-04 Mon 1.42 1.42 1.42 1.42 1 1 70.2 70.2 ###
2023-Sep-01 Fri 1.41 1.41 ### ### ### ### 0.0
2023-Aug-31 Thu ### ### 1.46 1.46 19,452 ### ### ### 0.1
2023-Aug-30 Wed 1.4 1.4 1.4 1.4 0 ###
2023-Aug-29 Tue 1.4 1.4 1.4 1.4 0 ###
2023-Aug-28 Mon 1.425 1.425 1.4 1.4 ### ### ###
2023-Aug-25 Fri ### ### ### ### 0 0.0
2023-Aug-24 Thu ### ### ### ### 654 0 ### ### 0.0
2023-Aug-23 Wed 1.45 1.45 1.445 1.445 ### ### ###
2023-Aug-22 Tue 1.4 1.4 1.4 1.4 ### ### ###
2023-Aug-21 Mon 1.41 1.425 1.4 1.4 28,923 40,853 33.9 33.9 ###
2023-Aug-18 Fri 1.45 1.45 1.45 1.45 744 1,078 65.8 65.8 ###
2023-Aug-17 Thu 1.45 1.45 1.41 1.41 16.9 16.9 ###
2023-Aug-16 Wed 1.4 1.445 1.4 1.445 2,951 ### 89.1 89.1 ###
2023-Aug-15 Tue ### ### ### ### 0 0.0
2023-Aug-14 Mon 1.42 1.42 ### ### 23,222 16,487 24.5 24.5 0.0
2023-Aug-11 Fri 1.45 1.45 1.45 1.45 7 ### ### ### ###
2023-Aug-10 Thu 1.42 1.42 1.42 1.42 3,658 ### ### ### ###
2023-Aug-09 Wed ### ### ### ### 0 0.0
2023-Aug-08 Tue ### ### ### ### 75.7 75.7 0.0
2023-Aug-07 Mon 1.44 1.44 1.4 1.4 18.7 18.7 ###
2023-Aug-04 Fri 1.445 1.445 1.445 1.445 67.1 67.1 ###


<< Previous 1 2 3 4 5 6 7 8 9 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 2025-05-19 05:24:20 thru 2025-05-19 05:24:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000