Duxton Broadacre Farms Ltd Historical Data - DBF | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Duxton Broadacre Farms Ltd (DBF)
Duxton Broadacre Farms Ltd (DBF) Historical

Duxton Broadacre Farms Ltd (DBF)

1.49

-0.03

(-1.97%)

Closed April 23 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.03	2.05479452055	1.46	1.63	1.42	6201	1.4953735	DE
4	0.16	12.030075188	1.33	1.63	1.27	10590	1.37905723	DE
12	-0.04	-2.61437908497	1.53	1.63	1.25	12210	1.37322312	DE
26	0.07	4.92957746479	1.42	1.63	1.25	34185	1.40520993	DE
52	0.13	9.55882352941	1.36	1.63	1.25	23355	1.39513565	DE
156	0.09	6.42857142857	1.4	1.95	1.25	20411	1.53115065	DE
260	0.11	7.97101449275	1.38	1.95	0.96	22818	1.37301776	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713766500	1.52	-0.06	-3.80	1.405	1.52	1.4	54811
1713507300	1.58	-0.01	-0.32	1.58	1.59	1.55	5391
1713420900	1.585	-0.01	-0.63	1.58	1.585	1.58	2806
1713334500	1.595	0	0.00	1.595	1.595	1.595	992
1713248100	1.595	0.15	10.00	1.52	1.6299999	1.52	1264
1713161700	1.45	0.05	3.57	1.46	1.5	1.42	20551
1712902500	1.4	0	0.00	1.47	1.5	1.4	41452
1712816100	1.4	0.1	7.69	1.305	1.42	1.3	17144
1712729700	1.3	-0.04	-2.99	1.29	1.3	1.29	1230
1712643300	1.34	0	0.00	1.34	1.34	1.34	1812
1712556900	1.34	0.06	4.69	1.33	1.34	1.33	1521
1712294100	1.28	0	0.00	1.28	1.28	1.28	0
1712207700	1.28	-0.02	-1.54	1.27	1.28	1.27	4234
1712121300	1.3	0	0.00	1.3	1.3	1.3	0
1712034900	1.3	-0.05	-3.70	1.35	1.35	1.27	35696
1711602900	1.35	0.01	0.75	1.34	1.35	1.34	1582
1711516500	1.34	0	0.00	1.34	1.34	1.34	23364
1711430100	1.34	0	0.00	1.335	1.34	1.335	8392
1711343700	1.34	0.06	4.69	1.33	1.34	1.33	2005
1711084500	1.28	-0.01	-0.39	1.325	1.325	1.27	69403
1710998100	1.285	-0.03	-1.91	1.285	1.285	1.285	745
1710911700	1.31	0.01	0.77	1.3	1.31	1.27	10738
1710825300	1.3	-0.02	-1.52	1.335	1.335	1.29	5604
1710738900	1.32	0.03	2.33	1.415	1.415	1.32	3991
1710479700	1.29	0	0.00	1.29	1.29	1.29	0
1710393300	1.29	0.02	1.18	1.29	1.29	1.29	17
1710306900	1.275	0	0.39	1.275	1.275	1.275	1081
1710220500	1.27	0.01	0.79	1.26	1.29	1.25	37603
1710134100	1.26	-0.02	-1.18	1.295	1.295	1.26	2
1709874900	1.275	-0.12	-8.60	1.28	1.28	1.275	10074
1709788500	1.395	0	0.00	1.395	1.395	1.395	0
1709702100	1.395	0.13	9.84	1.395	1.395	1.395	1000
1709615700	1.27	0	0.00	1.27	1.27	1.27	354
1709529300	1.27	-0.02	-1.55	1.3	1.315	1.27	902
1709270100	1.29	-0.11	-7.86	1.31	1.35	1.285	29466
1709183700	1.4	-0.03	-2.10	1.42	1.42	1.4	26043
1709097300	1.43	0	0.00	1.44	1.46	1.43	21315
1709010900	1.43	0	0.00	1.43	1.43	1.43	0
1708924500	1.43	-0.01	-0.69	1.425	1.43	1.425	2808
1708665300	1.44	0	0.00	1.44	1.44	1.44	0
1708578900	1.44	0.01	0.70	1.44	1.44	1.44	15852
1708492500	1.43	0.01	0.70	1.43	1.43	1.43	1003
1708406100	1.42	0	0.00	1.42	1.42	1.42	0
1708319700	1.42	-0.03	-2.07	1.46	1.46	1.42	2
1708060500	1.45	0	0.00	1.45	1.45	1.45	0
1707974100	1.45	0.03	2.11	1.465	1.465	1.45	900
1707887700	1.42	0	0.00	1.42	1.42	1.42	0
1707801300	1.42	-0.01	-0.35	1.42	1.42	1.42	3
1707714900	1.425	0.01	0.35	1.45	1.45	1.425	28029
1707455700	1.42	-0.01	-0.70	1.42	1.42	1.42	3959
1707369300	1.43	0	0.00	1.43	1.43	1.405	35268
1707282900	1.43	0.02	1.78	1.43	1.43	1.43	10188
1707196500	1.405	-0.07	-4.42	1.47	1.47	1.405	53614
1707110100	1.47	0.02	1.38	1.45	1.47	1.45	13653
1706850900	1.45	-0.07	-4.61	1.465	1.465	1.45	6693
1706764500	1.52	0.07	4.83	1.4	1.52	1.4	5302
1706678100	1.45	-0.06	-3.97	1.51	1.51	1.45	32364
1706591700	1.51	0	0.00	1.56	1.56	1.51	502
1706505300	1.51	-0.01	-0.33	1.53	1.53	1.51	352
1706159700	1.5149999	0	0.00	1.5149999	1.5149999	1.5149999	0
1706073300	1.5149999	0	0.33	1.51	1.5149999	1.51	2052
1705986900	1.51	-0.04	-2.58	1.55	1.56	1.51	92579

Duxton Broadacre Farms

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions