ASX · DBF · stock
Duxton Farms Limited (DBF) stock price history
Every ASX trading session of Duxton Farms Limited from Feb 7, 2018 to Nov 13, 2026: 2,162 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DBF adjusted close, 2018 to 2026
- A$1.49
- All time high, 2022
- A$0.9500
- 52 week high, A$0.3250 low
- 2,162
- Daily sessions since 2018
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
DBF key facts
- Duxton Farms Limited (DBF) closed at A$0.3300 on Nov 13, 2026 on ASX.
- DBF's all time high close is A$1.49, set on Jul 25, 2022; its all time low close is A$0.3250 on Nov 3, 2026.
- DBF's 52 week range is A$0.3250 to A$0.9500.
- DBF returned -61.6% over the year to Nov 13, 2026 and -72.9% over five years.
- Since Feb 7, 2018 DBF returned -72%, -13.4% a year compounded.
- DBF's deepest drawdown was -78.2% from Jul 25, 2022 to Nov 3, 2026.
- DataCedar holds 2,162 daily sessions of DBF history from Feb 7, 2018 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
DBF price chart, 2018 to 2026
DBF returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.9% |
| 3 months | -27.5% |
| 6 months | -44.1% |
| Year to date | -59.3% |
| 1 year | -61.6% |
| 3 years | -70.2% |
| 5 years | -72.9% |
| 10 years | n/a |
| Since Feb 7, 2018 | -71.6% |
| Compound annual growth, 8.8 years | -13.4% |
DBF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.49 on Jul 25, 2022
- All time low close
- A$0.3250 on Nov 3, 2026
- 52 week high
- A$0.9500 on Jan 20, 2026
- 52 week low
- A$0.3250 on Nov 3, 2026
- Deepest drawdown
- -78.2% from Jul 25, 2022 to Nov 3, 2026, not yet recovered
- Best single session
- +13.6% on Dec 8, 2020
- Worst single session
- -10.5% on Jan 22, 2026
- Volatility, 1 year annualised
- 42.8%
- Sessions closing higher, 1 year
- 28%
- Best calendar year
- 2020, +20%
- Worst calendar year
- 2025, -29%
DBF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Feb 7, 2018; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.8050 | A$0.9500 | A$0.3250 | A$0.3300 | -59.3% | 9.7M | 230 |
| 2025 | A$1.16 | A$1.20 | A$0.7550 | A$0.8100 | -29.4% | 14.8M | 251 |
| 2024 | A$1.19 | A$1.35 | A$0.9648 | A$1.15 | -2.4% | 16.1M | 252 |
| 2023 | A$1.25 | A$1.26 | A$0.9955 | A$1.18 | -5.8% | 4.5M | 252 |
| 2022 | A$1.16 | A$1.49 | A$1.02 | A$1.25 | +7.6% | 4.1M | 251 |
| 2021 | A$1.00 | A$1.30 | A$0.9480 | A$1.16 | +15.6% | 4.9M | 239 |
| 2020 | A$0.8378 | A$1.10 | A$0.7055 | A$1.00 | +20.3% | 5.7M | 222 |
| 2019 | A$1.10 | A$1.10 | A$0.8268 | A$0.8341 | -24.3% | 2M | 238 |
| 2018 | A$1.16 | A$1.26 | A$0.9921 | A$1.10 | n/a | 1.9M | 227 |
DBF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.3300 | -2.9% |
| October 2026 | A$0.3400 | -2.9% |
| September 2026 | A$0.3500 | -11.4% |
| August 2026 | A$0.3950 | -16.0% |
| July 2026 | A$0.4700 | +5.6% |
| June 2026 | A$0.4450 | -19.1% |
| May 2026 | A$0.5500 | -9.8% |
| April 2026 | A$0.6100 | -11.6% |
| March 2026 | A$0.6900 | -9.2% |
| February 2026 | A$0.7600 | -9.5% |
| January 2026 | A$0.8400 | +3.7% |
| December 2025 | A$0.8100 | -3.0% |
About the DBF data
Daily bars. 2,162 sessions from Feb 7, 2018 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 7, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3ADBF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
DBF share price history
