Duxton Water Limited (D2O)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 2.30769230769 | 1.3 | 1.34 | 1.29 | 64094 | 1.30297137 | DE |
| 4 | -0.05 | -3.6231884058 | 1.38 | 1.4 | 1.285 | 59006 | 1.33638619 | DE |
| 12 | -0.095 | -6.66666666667 | 1.425 | 1.475 | 1.285 | 58065 | 1.38158682 | DE |
| 26 | -0.09 | -6.33802816901 | 1.42 | 1.475 | 1.265 | 61465 | 1.36185973 | DE |
| 52 | -0.235 | -15.0159744409 | 1.565 | 1.595 | 1.265 | 67357 | 1.41623389 | DE |
| 156 | -0.2 | -13.0718954248 | 1.53 | 1.83 | 1.265 | 65838 | 1.55189443 | DE |
| 260 | -0.045 | -3.27272727273 | 1.375 | 1.83 | 1.01 | 67522 | 1.4762948 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735014060 | 1.31 | -0.01 | -0.76 | 1.32 | 1.34 | 1.31 | 39973 |
| 1734930900 | 1.32 | 0.02 | 1.15 | 1.3 | 1.335 | 1.3 | 50685 |
| 1734671700 | 1.305 | 0.01 | 1.16 | 1.3 | 1.31 | 1.29 | 67035 |
| 1734585300 | 1.29 | -0.01 | -0.77 | 1.3 | 1.31 | 1.29 | 98682 |
| 1734498900 | 1.3 | 0 | 0.00 | 1.29 | 1.3 | 1.29 | 21117 |
| 1734412500 | 1.3 | -0.03 | -1.89 | 1.32 | 1.32 | 1.285 | 139783 |
| 1734326100 | 1.325 | -0.02 | -1.12 | 1.35 | 1.35 | 1.3075 | 63409 |
| 1734066900 | 1.34 | 0.01 | 0.37 | 1.35 | 1.36 | 1.33 | 59243 |
| 1733980500 | 1.335 | -0.03 | -2.20 | 1.385 | 1.385 | 1.335 | 37617 |
| 1733894100 | 1.365 | 0.01 | 1.11 | 1.35 | 1.365 | 1.345 | 25057 |
| 1733807700 | 1.35 | -0.01 | -0.74 | 1.35 | 1.35 | 1.34 | 17229 |
| 1733721300 | 1.36 | 0.01 | 0.74 | 1.35 | 1.37 | 1.345 | 72166 |
| 1733462100 | 1.35 | -0.01 | -0.74 | 1.355 | 1.355 | 1.325 | 52266 |
| 1733375700 | 1.36 | 0.01 | 0.74 | 1.36 | 1.36 | 1.34 | 38559 |
| 1733289300 | 1.35 | -0.03 | -2.17 | 1.3899999 | 1.3899999 | 1.33 | 188493 |
| 1733202900 | 1.3799999 | -0.01 | -0.36 | 1.385 | 1.4 | 1.3799999 | 33961 |
| 1733116500 | 1.385 | -0.02 | -1.07 | 1.4 | 1.4 | 1.385 | 7351 |
| 1732857300 | 1.4 | 0.01 | 0.72 | 1.4 | 1.4 | 1.3799999 | 48245 |
| 1732770900 | 1.3899999 | 0.02 | 1.46 | 1.3799999 | 1.4 | 1.3799999 | 60244 |
| 1732684500 | 1.37 | -0.03 | -2.14 | 1.405 | 1.415 | 1.37 | 40550 |
| 1732598100 | 1.4 | 0 | 0.00 | 1.415 | 1.415 | 1.36 | 76985 |
| 1732511700 | 1.4 | -0.02 | -1.41 | 1.42 | 1.42 | 1.4 | 47441 |
| 1732252500 | 1.42 | 0 | 0.00 | 1.42 | 1.45 | 1.42 | 34087 |
| 1732166100 | 1.42 | -0.05 | -3.07 | 1.46 | 1.46 | 1.41 | 10673 |
| 1732079700 | 1.465 | 0.03 | 1.74 | 1.465 | 1.465 | 1.44 | 31743 |
| 1731993300 | 1.44 | -0.02 | -1.37 | 1.45 | 1.465 | 1.44 | 105436 |
| 1731906900 | 1.46 | 0.01 | 0.69 | 1.44 | 1.46 | 1.44 | 50522 |
| 1731647700 | 1.45 | -0.01 | -0.34 | 1.455 | 1.455 | 1.44 | 148503 |
| 1731561300 | 1.455 | -0.01 | -0.34 | 1.44 | 1.455 | 1.44 | 14734 |
| 1731474900 | 1.46 | 0.02 | 1.39 | 1.44 | 1.46 | 1.44 | 51670 |
| 1731388500 | 1.44 | -0.02 | -1.37 | 1.45 | 1.45 | 1.44 | 7508 |
| 1731302100 | 1.46 | -0.01 | -0.68 | 1.47 | 1.47 | 1.45 | 122905 |
| 1731042900 | 1.47 | 0.02 | 1.38 | 1.45 | 1.47 | 1.45 | 22888 |
| 1730956500 | 1.45 | 0 | 0.00 | 1.455 | 1.455 | 1.45 | 35974 |
| 1730870100 | 1.45 | -0.01 | -0.34 | 1.455 | 1.475 | 1.45 | 89330 |
| 1730783700 | 1.455 | 0.03 | 1.75 | 1.44 | 1.455 | 1.44 | 96256 |
| 1730697300 | 1.43 | 0.02 | 1.42 | 1.44 | 1.44 | 1.4 | 63723 |
| 1730438100 | 1.41 | 0.02 | 1.44 | 1.4 | 1.43 | 1.3899999 | 76897 |
| 1730351700 | 1.3899999 | 0.02 | 1.46 | 1.385 | 1.395 | 1.385 | 54589 |
| 1730265300 | 1.37 | -0.02 | -1.44 | 1.385 | 1.3899999 | 1.36 | 108441 |
| 1730178900 | 1.3899999 | 0.02 | 1.83 | 1.375 | 1.3899999 | 1.37 | 35897 |
| 1730092500 | 1.365 | 0 | 0.37 | 1.37 | 1.385 | 1.365 | 2751 |
| 1729833300 | 1.36 | -0.01 | -0.37 | 1.385 | 1.385 | 1.36 | 32807 |
| 1729746900 | 1.365 | 0 | 0.00 | 1.385 | 1.385 | 1.365 | 8457 |
| 1729660500 | 1.365 | 0.01 | 1.11 | 1.375 | 1.375 | 1.365 | 5304 |
| 1729574100 | 1.35 | -0.02 | -1.10 | 1.385 | 1.385 | 1.35 | 63077 |
| 1729487700 | 1.365 | 0 | 0.37 | 1.36 | 1.385 | 1.36 | 24135 |
| 1729228500 | 1.36 | -0.01 | -0.73 | 1.37 | 1.385 | 1.36 | 23155 |
| 1729142100 | 1.37 | 0.02 | 1.48 | 1.37 | 1.3899999 | 1.37 | 12308 |
| 1729055700 | 1.35 | 0.02 | 1.50 | 1.365 | 1.37 | 1.35 | 13721 |
| 1728969300 | 1.33 | -0.04 | -2.56 | 1.375 | 1.375 | 1.315 | 83859 |
| 1728882900 | 1.365 | 0.03 | 2.25 | 1.32 | 1.365 | 1.31 | 146761 |
| 1728623700 | 1.335 | -0.02 | -1.11 | 1.35 | 1.35 | 1.335 | 79562 |
| 1728537300 | 1.35 | -0.01 | -0.74 | 1.33 | 1.37 | 1.33 | 29449 |
| 1728450900 | 1.36 | -0.01 | -0.73 | 1.3799999 | 1.385 | 1.36 | 84302 |
| 1728364500 | 1.37 | -0.02 | -1.44 | 1.405 | 1.405 | 1.36 | 93767 |
| 1728278100 | 1.3899999 | -0.01 | -0.36 | 1.4 | 1.4 | 1.3899999 | 33102 |
| 1728022500 | 1.395 | -0.02 | -1.06 | 1.415 | 1.415 | 1.37 | 121634 |
| 1727936100 | 1.41 | -0.01 | -0.70 | 1.425 | 1.425 | 1.3899999 | 119813 |
| 1727849700 | 1.42 | 0.01 | 0.71 | 1.425 | 1.425 | 1.405 | 56275 |
| 1727763300 | 1.41 | -0.01 | -0.35 | 1.425 | 1.425 | 1.41 | 14877 |
| 1727676900 | 1.415 | 0.02 | 1.07 | 1.4 | 1.425 | 1.4 | 32214 |
| 1727417700 | 1.4 | -0.02 | -1.41 | 1.42 | 1.425 | 1.4 | 67938 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
