Duxton Water Limited (ASX:D2O)
Australia
· Delayed Price · Currency is AUD 1.505
+0.015 (1.01%)
Sep 29, 2025, 1:30 PM AEST
Duxton Water Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 44,414 |
| Sep 25, 2025 | 1.52 | 1.52 | 1.47 | 1.50 | 1.50 | -1.32% | 96,089 |
| Sep 24, 2025 | 1.49 | 1.52 | 1.48 | 1.52 | 1.52 | 0.66% | 164,753 |
| Sep 23, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 2.03% | 55,902 |
| Sep 22, 2025 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.33% | 34,980 |
| Sep 19, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | - | 27,291 |
| Sep 18, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | - | 48,906 |
| Sep 17, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | 17,843 |
| Sep 16, 2025 | 1.50 | 1.52 | 1.48 | 1.49 | 1.49 | -0.67% | 96,348 |
| Sep 15, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 67,788 |
| Sep 12, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | 28,659 |
| Sep 11, 2025 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 59,021 |
| Sep 10, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | 0.68% | 88,077 |
| Sep 9, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 51,438 |
| Sep 8, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -1.33% | 32,005 |
| Sep 5, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 2.74% | 172,198 |
| Sep 4, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -1.35% | 51,382 |
| Sep 3, 2025 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.33% | 50,700 |
| Sep 2, 2025 | 1.49 | 1.50 | 1.46 | 1.50 | 1.50 | 1.35% | 76,608 |
| Sep 1, 2025 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | - | 72,418 |
| Aug 29, 2025 | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | 0.68% | 58,819 |
| Aug 28, 2025 | 1.45 | 1.49 | 1.45 | 1.47 | 1.47 | 1.38% | 36,085 |
| Aug 27, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -2.68% | 199,158 |
| Aug 26, 2025 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -1.32% | 24,676 |
| Aug 25, 2025 | 1.50 | 1.53 | 1.50 | 1.51 | 1.51 | 0.67% | 75,901 |
| Aug 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 2,055 |
| Aug 22, 2025 | 1.48 | 1.52 | 1.48 | 1.48 | 1.48 | - | 60,751 |
| Aug 21, 2025 | 1.48 | 1.52 | 1.48 | 1.48 | 1.48 | - | 91,038 |
| Aug 20, 2025 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -3.90% | 138,683 |
| Aug 19, 2025 | 1.52 | 1.54 | 1.50 | 1.54 | 1.54 | 1.32% | 34,156 |
| Aug 18, 2025 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | - | 65,701 |
| Aug 15, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | - | 10,859 |
| Aug 14, 2025 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -1.30% | 27,361 |
| Aug 13, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | - | 4,948 |
| Aug 12, 2025 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | 0.65% | 5,858 |
| Aug 11, 2025 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | -1.29% | 68,702 |
| Aug 8, 2025 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | - | 37,877 |
| Aug 7, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | - | 53,070 |
| Aug 6, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 0.65% | 91,132 |
| Aug 5, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 1.32% | 71,326 |
| Aug 4, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 17,945 |
| Aug 3, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | 128 |
| Aug 1, 2025 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | 0.65% | 52,229 |
| Jul 31, 2025 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | 0.66% | 168,978 |
| Jul 30, 2025 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | - | 188,273 |
| Jul 29, 2025 | 1.54 | 1.54 | 1.49 | 1.52 | 1.52 | -1.30% | 235,520 |
| Jul 28, 2025 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | - | 11,052 |
| Jul 27, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 32 |
| Jul 25, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.65% | 33,505 |
| Jul 24, 2025 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | - | 185,651 |