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 Thu 25-May-22 03:43:47 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 5...

     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 .. Wednesday 21st May 2025
Latest price with VOLUME for DBF .. Tuesday 20th 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
2021-Oct-25 Mon ### ### ### ### 7,179 0 68.3 68.3 0.0
2021-Oct-22 Fri ### ### ### ### ### ### 0.0
2021-Oct-21 Thu 1.655 ### 1.655 ### ### ### 0.0
2021-Oct-20 Wed ### ### 1.655 1.655 677 ### ### ### 0.1
2021-Oct-19 Tue ### ### ### ### 5,258 0 64.5 64.5 0.0
2021-Oct-18 Mon ### ### ### ### 8,289 0 68.6 68.6 0.0
2021-Oct-15 Fri ### ### ### ### 64.0 64.0 0.0
2021-Oct-14 Thu ### ### ### ### 0 0.0
2021-Oct-13 Wed ### ### ### ### 61.2 61.2 0.0
2021-Oct-12 Tue ### ### ### ### ### ### 0.0
2021-Oct-11 Mon ### ### ### ### 5,328 0 38.3 38.3 0.0
2021-Oct-08 Fri ### ### ### ### 0 0.0
2021-Oct-07 Thu ### ### ### ### 9,984 0 24.2 24.2 0.0
2021-Oct-06 Wed 1.57 1.57 1.57 1.57 0 0.1
2021-Oct-05 Tue 1.57 1.57 1.57 1.57 0 0.1
2021-Oct-04 Mon ### ### 1.57 1.57 7.3 7.3 0.1
2021-Oct-01 Fri ### ### ### ### 10,488 0 38.2 38.2 0.0
2021-Sep-30 Thu ### ### ### ### ### ### 0.0
2021-Sep-29 Wed ### ### ### ### 17,474 0 66.7 66.7 0.0
2021-Sep-28 Tue ### ### ### ### 5,274 0 40.4 40.4 0.0
2021-Sep-27 Mon ### ### ### ### 33,485 0 34.0 34.0 0.0
2021-Sep-24 Fri ### ### ### ### 16,720 0 ### ### 0.0
2021-Sep-23 Thu ### 1.685 ### 1.685 77.3 77.3 ###
2021-Sep-22 Wed 1.59 1.59 1.59 1.59 5,229 ### ### ### ###
2021-Sep-21 Tue 1.575 1.575 1.57 1.57 27.9 27.9 0.1
2021-Sep-20 Mon 1.58 1.58 1.575 1.575 ### ### 0.1
2021-Sep-17 Fri 1.58 1.58 1.57 1.57 36.8 36.8 0.1
2021-Sep-16 Thu 1.58 1.59 1.58 1.59 ### ### ###
2021-Sep-15 Wed 1.545 1.58 1.545 1.58 ### ### 0.1
2021-Sep-14 Tue 1.52 1.59 1.52 1.58 88.8 88.8 0.1
2021-Sep-13 Mon 1.5 1.5 1.5 1.5 1,882 2,823 ### ### 0.1
2021-Sep-10 Fri ### 1.525 1.485 1.525 78.3 78.3 0.1
2021-Sep-09 Thu 1.5 1.5 1.5 1.5 84.6 84.6 0.1
2021-Sep-08 Wed ### 1.5 ### 1.5 11,272 8,454 ### ### 0.1
2021-Sep-07 Tue 1.52 1.52 1.47 1.47 16,873 25,225 ### ### ###
2021-Sep-06 Mon ### 1.53 ### 1.53 31,049 23,752 83.3 83.3 ###
2021-Sep-03 Fri 1.5 1.5 1.48 1.48 5,375 ### 21.9 21.9 0.1
2021-Sep-02 Thu 1.52 1.525 1.52 1.525 ### ### 0.1
2021-Sep-01 Wed 1.525 1.525 1.525 1.525 62.8 62.8 0.1
2021-Aug-31 Tue 1.52 1.52 1.5 1.5 ### ### 0.1
2021-Aug-30 Mon 1.47 1.485 1.47 1.48 13,578 ### ### ### 0.1
2021-Aug-27 Fri 1.46 1.46 1.46 1.46 65.5 65.5 0.1
2021-Aug-26 Thu ### ### 1.46 1.46 42.2 42.2 0.1
2021-Aug-25 Wed 1.51 1.51 1.46 1.46 ### ### 0.1
2021-Aug-24 Tue 1.5 1.5 1.5 1.5 ### ### 0.1
2021-Aug-23 Mon 1.475 1.5 1.475 1.5 ### ### 0.1
2021-Aug-20 Fri 1.47 1.475 1.47 1.475 80.2 80.2 0.1
2021-Aug-19 Thu 1.47 1.47 1.47 1.47 ### ### ###
2021-Aug-18 Wed 1.475 1.475 1.45 1.45 ### ### ###
2021-Aug-17 Tue 1.44 1.44 ### ### 54.7 54.7 0.0
2021-Aug-16 Mon 1.46 1.46 1.4 1.4 32,621 46,648 17.7 17.7 ###
2021-Aug-13 Fri 1.47 1.47 1.44 1.44 ### ### 0.1
2021-Aug-12 Thu 1.46 1.46 1.46 1.46 3,588 ### 65.7 65.7 0.1
2021-Aug-11 Wed 1.475 1.475 1.455 1.46 36,729 ### 30.5 30.5 0.1
2021-Aug-10 Tue 1.485 1.485 1.475 1.475 32.5 32.5 0.1
2021-Aug-09 Mon 1.45 1.475 1.45 1.46 76.4 76.4 0.1
2021-Aug-06 Fri 1.45 1.46 1.42 1.45 63.1 63.1 ###
2021-Aug-05 Thu 1.42 1.455 1.42 1.42 ### ### ###
2021-Aug-04 Wed 1.485 1.485 ### ### 12.6 12.6 0.0
2021-Aug-03 Tue 1.485 1.485 1.45 1.45 ### ### ###
2021-Aug-02 Mon 1.44 1.44 1.42 1.42 28.7 28.7 ###
2021-Jul-30 Fri 1.4 1.41 ### 1.4 79,171 ### ### ### ###
2021-Jul-29 Thu 1.4 1.4 1.4 1.4 ### ### ###
2021-Jul-28 Wed ### ### ### ### 75.4 75.4 0.0
2021-Jul-27 Tue 1.4 1.4 ### 1.4 58,358 40,850 ### ### ###
2021-Jul-26 Mon 1.4 1.4 1.4 1.4 ### ### ###
2021-Jul-23 Fri ### 1.41 1.4 1.41 64.0 64.0 ###
2021-Jul-22 Thu ### 1.44 ### ### 13.2 13.2 0.0
2021-Jul-21 Wed 1.45 1.45 1.45 1.45 0 ###
2021-Jul-20 Tue 1.49 1.49 1.45 1.45 1,029 ### 18.3 18.3 ###
2021-Jul-19 Mon 1.45 1.45 1.45 1.45 8 ### ### ### ###
2021-Jul-16 Fri 1.4 1.4 1.4 1.4 0 ###
2021-Jul-15 Thu 1.5 1.5 1.4 1.4 ### ### ###
2021-Jul-14 Wed ### 1.54 ### 1.54 31,689 ### 81.9 81.9 ###
2021-Jul-13 Tue 1.5 1.5 1.5 1.5 ### ### 0.1
2021-Jul-12 Mon 1.46 ### 1.46 ### 22,123 16,149 ### ### 0.0
2021-Jul-09 Fri 1.46 1.46 1.46 1.46 1,620 ### 72.6 72.6 0.1
2021-Jul-08 Thu 1.46 1.46 1.45 1.46 ### ### 0.1
2021-Jul-07 Wed 1.46 1.46 1.46 1.46 5,927 8,653 ### ### 0.1
2021-Jul-06 Tue 1.46 1.46 1.46 1.46 ### ### 0.1
2021-Jul-05 Mon 1.45 1.46 1.45 1.46 28,950 42,122 76.7 76.7 0.1
2021-Jul-02 Fri ### ### ### ### 16,379 0 ### ### 0.0
2021-Jul-01 Thu ### ### ### ### 153,745 0 59.2 59.2 0.0
2021-Jun-30 Wed ### 1.375 ### ### 86.3 86.3 0.0
2021-Jun-29 Tue ### ### ### ### 68.1 68.1 0.0
2021-Jun-28 Mon ### ### ### ### 12,189 0 35.1 35.1 0.0
2021-Jun-25 Fri ### ### ### ### ### ### 0.0
2021-Jun-24 Thu ### ### ### ### ### ### 0.0
2021-Jun-23 Wed ### ### ### ### 70.0 70.0 0.0
2021-Jun-22 Tue ### ### ### ### 0 0.0
2021-Jun-21 Mon ### ### ### ### 3 0 ### ### 0.0
2021-Jun-18 Fri ### ### ### ### ### ### 0.0
2021-Jun-17 Thu ### ### ### ### 0 0.0
2021-Jun-16 Wed ### ### ### ### 1,621 0 ### ### 0.0
2021-Jun-15 Tue ### ### ### ### 30.6 30.6 0.0
2021-Jun-11 Fri ### ### ### ### 3 0 ### ### 0.0
2021-Jun-10 Thu ### ### ### ### ### ### 0.0
2021-Jun-09 Wed ### ### ### ### 0 0.0
2021-Jun-08 Tue ### ### ### ### ### ### 0.0
2021-Jun-07 Mon ### ### ### ### 39.5 39.5 0.0
2021-Jun-04 Fri ### ### ### ### 67.7 67.7 0.0
2021-Jun-03 Thu ### ### ### ### ### ### 0.0
2021-Jun-02 Wed ### ### ### ### 0 0.0
2021-Jun-01 Tue ### ### ### ### 0 0.0
2021-May-31 Mon ### ### ### ### ### ### 0.0
2021-May-28 Fri 1.41 1.41 1.4 1.4 22,227 31,228 ### ### ###
2021-May-27 Thu 1.455 1.455 1.455 1.455 0 ###
2021-May-26 Wed 1.455 1.455 1.455 1.455 0 ###
2021-May-25 Tue 1.46 1.46 1.455 1.455 3,557 5,184 35.9 35.9 ###
2021-May-24 Mon 1.4 1.45 1.4 1.45 ### ### ###
2021-May-21 Fri 1.455 1.455 1.455 1.455 0 ###
2021-May-20 Thu 1.45 1.455 1.45 1.455 ### ### ###
2021-May-19 Wed 1.4 1.455 1.4 1.455 8,586 12,256 ### ### ###
2021-May-18 Tue 1.4 1.4 1.4 1.4 0 ###
2021-May-17 Mon 1.4 1.4 1.4 1.4 69.2 69.2 ###
2021-May-14 Fri ### ### 1.355 1.355 3,271 ### 18.4 18.4 ###
2021-May-13 Thu ### ### ### ### ### ### 0.0
2021-May-12 Wed ### ### ### ### ### ### 0.0
2021-May-11 Tue 1.4 1.4 ### ### 29.0 29.0 0.0
2021-May-10 Mon ### ### ### ### 0 0.0
2021-May-07 Fri ### ### ### ### 8,380 0 36.9 36.9 0.0
2021-May-06 Thu ### ### ### ### 48.6 48.6 0.0
2021-May-05 Wed 1.46 1.46 1.445 1.445 1,251 ### 37.4 37.4 ###
2021-May-04 Tue 1.325 1.455 1.325 1.455 ### ### ###
2021-May-03 Mon ### ### ### ### 86.3 86.3 0.0
2021-Apr-30 Fri 1.345 1.345 ### 1.325 33,872 22,778 ### ### 0.1
2021-Apr-29 Thu ### ### 1.345 1.345 ### ### ###
2021-Apr-28 Wed 1.325 1.325 1.325 1.325 0 0.1
2021-Apr-27 Tue 1.325 1.325 1.325 1.325 0 0.1
2021-Apr-26 Mon ### ### 1.29 1.325 ### ### 0.1
2021-Apr-23 Fri 1.4 1.4 1.375 1.375 14,842 ### ### ### 0.1
2021-Apr-22 Thu 1.4 1.4 1.4 1.4 65.4 65.4 ###
2021-Apr-21 Wed 1.4 1.4 1.4 1.4 4,785 ### 68.4 68.4 ###
2021-Apr-20 Tue 1.4 1.4 1.4 1.4 ### ### ###
2021-Apr-19 Mon 1.42 1.42 1.42 1.42 0 ###
2021-Apr-16 Fri 1.44 1.44 1.42 1.42 15,185 ### 24.4 24.4 ###
2021-Apr-15 Thu 1.44 1.44 1.43 1.43 30.5 30.5 0.1
2021-Apr-14 Wed 1.44 1.44 1.44 1.44 ### ### 0.1
2021-Apr-13 Tue 1.45 1.45 1.45 1.45 0 ###
2021-Apr-12 Mon 1.45 1.45 1.45 1.45 ### ### ###
2021-Apr-09 Fri 1.43 1.43 1.43 1.43 60.0 60.0 0.1
2021-Apr-08 Thu 1.43 1.43 1.43 1.43 ### ### 0.1
2021-Apr-07 Wed 1.45 1.45 1.45 1.45 3,379 ### ### ### ###
2021-Apr-06 Tue 1.43 1.43 1.43 1.43 0 0.1
2021-Apr-01 Thu 1.445 1.445 1.43 1.43 44,027 63,288 24.1 24.1 0.1
2021-Mar-31 Wed 1.43 1.46 1.43 1.46 83.8 83.8 0.1
2021-Mar-30 Tue 1.45 1.45 1.45 1.45 ### ### ###
2021-Mar-29 Mon 1.46 1.46 1.44 1.46 77.6 77.6 0.1
2021-Mar-26 Fri 1.46 1.46 1.46 1.46 60.5 60.5 0.1
2021-Mar-25 Thu 1.43 1.43 1.43 1.43 ### ### 0.1
2021-Mar-24 Wed 1.46 1.46 1.43 1.43 25.4 25.4 0.1
2021-Mar-23 Tue 1.46 1.46 1.43 1.43 175,384 253,429 ### ### 0.1
2021-Mar-22 Mon 1.44 1.46 1.44 1.46 ### ### 0.1
2021-Mar-19 Fri ### ### 1.43 1.43 35.0 35.0 0.1
2021-Mar-18 Thu ### ### 1.43 ### ### ### 0.0
2021-Mar-17 Wed ### ### ### ### ### ### 0.0
2021-Mar-16 Tue 1.43 1.45 1.43 1.43 41,386 ### 59.6 59.6 0.1
2021-Mar-15 Mon 1.46 1.46 1.43 1.43 23.0 23.0 0.1
2021-Mar-12 Fri 1.45 1.46 1.45 1.46 60.8 60.8 0.1
2021-Mar-11 Thu 1.47 1.47 1.43 1.43 41,421 ### 16.3 16.3 0.1
2021-Mar-10 Wed 1.47 1.47 1.47 1.47 68.1 68.1 ###
2021-Mar-09 Tue 1.48 1.48 1.47 1.47 ### ### ###
2021-Mar-08 Mon 1.5 1.5 1.48 1.48 35.8 35.8 0.1
2021-Mar-05 Fri 1.5 1.5 1.47 1.47 42,959 ### ### ### ###
2021-Mar-04 Thu 1.46 1.5 1.46 1.5 ### ### 0.1
2021-Mar-03 Wed 1.475 1.48 1.42 1.42 29,877 43,321 ### ### ###
2021-Mar-02 Tue 1.4 1.43 1.4 1.43 ### ### 0.1
2021-Mar-01 Mon 1.4 1.48 1.4 1.4 54,046 77,826 65.3 65.3 ###
2021-Feb-26 Fri 1.4 1.4 ### 1.4 71.9 71.9 ###
2021-Feb-25 Thu ### 1.4 ### ### ### ### 0.0
2021-Feb-24 Wed ### ### ### ### 15,384 0 73.7 73.7 0.0
2021-Feb-23 Tue ### ### ### ### 44,350 0 ### ### 0.0
2021-Feb-22 Mon ### ### ### ### 0 0.0
2021-Feb-19 Fri 1.385 ### 1.385 ### ### ### 0.0
2021-Feb-18 Thu 1.355 1.355 1.355 1.355 0 ###
2021-Feb-17 Wed 1.355 1.355 1.355 1.355 72.7 72.7 ###
2021-Feb-16 Tue ### 1.355 ### 1.355 8,887 6,020 69.2 69.2 ###
2021-Feb-15 Mon ### ### ### ### ### ### 0.0
2021-Feb-12 Fri 1.325 ### 1.325 ### ### ### 0.0
2021-Feb-11 Thu ### ### ### ### 73.4 73.4 0.0
2021-Feb-10 Wed ### ### ### ### ### ### 0.0
2021-Feb-09 Tue ### ### ### ### 17,224 0 71.5 71.5 0.0
2021-Feb-08 Mon ### ### ### ### ### ### 0.0
2021-Feb-05 Fri ### ### ### ### 70 0 ### ### 0.0
2021-Feb-04 Thu ### ### ### ### ### ### 0.0
2021-Feb-03 Wed ### ### ### ### ### ### 0.0
2021-Feb-02 Tue ### ### ### ### 44,175 0 ### ### 0.0
2021-Feb-01 Mon ### 1.3225 ### ### 49,752 ### 61.4 61.4 0.0
2021-Jan-29 Fri ### ### ### ### ### ### 0.0
2021-Jan-28 Thu ### ### ### ### ### ### 0.0
2021-Jan-27 Wed ### ### ### ### 43.5 43.5 0.0
2021-Jan-25 Mon 1.41 1.41 1.41 1.41 0 ###
2021-Jan-22 Fri 1.41 1.41 1.41 1.41 0 ###
2021-Jan-21 Thu 1.41 1.41 1.41 1.41 0 ###
2021-Jan-20 Wed 1.4 1.41 1.4 1.41 66.3 66.3 ###
2021-Jan-19 Tue 1.4 1.4 1.4 1.4 60.4 60.4 ###
2021-Jan-18 Mon 1.4 1.4 1.4 1.4 ### ### ###
2021-Jan-15 Fri ### 1.4 ### 1.4 63.5 63.5 ###
2021-Jan-14 Thu 1.4 1.4 1.4 1.4 0 ###
2021-Jan-13 Wed 1.4 1.4 1.4 1.4 0 ###
2021-Jan-12 Tue ### 1.4 ### 1.4 8,127 5,688 ### ### ###
2021-Jan-11 Mon ### ### ### ### ### ### 0.0
2021-Jan-08 Fri ### ### ### ### 2,143 0 63.3 63.3 0.0
2021-Jan-07 Thu ### ### ### ### 3,148 0 68.0 68.0 0.0
2021-Jan-06 Wed ### ### ### ### 0 0.0
2021-Jan-05 Tue ### ### ### ### 0 0.0
2021-Jan-04 Mon ### ### ### ### 0 0.0
2020-Dec-31 Thu ### ### ### ### 0 0.0
2020-Dec-30 Wed ### ### ### ### 0 0.0
2020-Dec-29 Tue ### ### ### ### 62.3 62.3 0.0
2020-Dec-24 Thu 1.42 1.42 1.42 1.42 0 ###
2020-Dec-23 Wed 1.42 1.42 1.42 1.42 0 ###
2020-Dec-22 Tue 1.42 1.42 1.42 1.42 76.7 76.7 ###
2020-Dec-21 Mon 1.42 1.42 1.42 1.42 ### ### ###
2020-Dec-18 Fri 1.41 1.41 1.41 1.41 72.9 72.9 ###
2020-Dec-17 Thu 1.41 1.41 1.41 1.41 0 ###
2020-Dec-16 Wed 1.4 1.41 1.4 1.41 ### ### ###
2020-Dec-15 Tue ### ### ### ### 77.6 77.6 0.0
2020-Dec-14 Mon ### 1.4 ### ### 11,748 8,223 ### ### 0.0
2020-Dec-11 Fri 1.4 1.4 1.4 1.4 0 ###
2020-Dec-10 Thu 1.48 1.48 1.4 1.4 26,327 ### 8.7 8.7 ###
2020-Dec-09 Wed 1.5 1.5 1.5 1.5 ### ### 0.1
2020-Dec-08 Tue ### ### ### ### 0 0.0
2020-Dec-07 Mon ### ### ### ### 0 0.0
2020-Dec-04 Fri ### ### ### ### 0 0.0


<< 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 2025-05-22 03:43:47 thru 2025-05-22 03:43:47 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000