Dimerix Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.230	0.230	0.200	0.205	0.205	4,391,965
2026-05-04	0.220	0.230	0.210	0.230	0.230	2,069,488
2026-05-01	0.230	0.235	0.215	0.215	0.215	3,426,914
2026-04-30	0.220	0.250	0.220	0.230	0.230	6,819,641
2026-04-29	0.235	0.235	0.215	0.215	0.215	5,740,357
2026-04-28	0.310	0.310	0.215	0.240	0.240	23,744,970
2026-04-27	0.390	0.400	0.390	0.390	0.390	263,067
2026-04-24	0.400	0.400	0.380	0.380	0.380	743,132
2026-04-23	0.400	0.400	0.380	0.385	0.385	406,474
2026-04-22	0.385	0.398	0.385	0.390	0.390	568,348
2026-04-21	0.400	0.400	0.375	0.380	0.380	572,890
2026-04-20	0.400	0.400	0.370	0.380	0.380	943,511
2026-04-17	0.400	0.410	0.388	0.395	0.395	838,215
2026-04-16	0.410	0.413	0.390	0.410	0.410	902,521
2026-04-15	0.415	0.420	0.395	0.410	0.410	2,630,000
2026-04-14	0.345	0.380	0.340	0.380	0.380	1,970,132
2026-04-13	0.340	0.340	0.330	0.330	0.330	368,815
2026-04-10	0.355	0.360	0.335	0.340	0.340	589,786
2026-04-09	0.365	0.365	0.345	0.360	0.360	548,856
2026-04-08	0.330	0.355	0.330	0.350	0.350	900,261
2026-04-07	0.320	0.325	0.315	0.320	0.320	678,354
2026-04-02	0.320	0.330	0.318	0.320	0.320	768,996
2026-04-01	0.315	0.330	0.315	0.315	0.315	1,233,029
2026-03-31	0.295	0.308	0.290	0.300	0.300	657,524
2026-03-30	0.315	0.320	0.295	0.295	0.295	1,746,317
2026-03-27	0.315	0.325	0.310	0.325	0.325	469,310
2026-03-26	0.330	0.340	0.315	0.320	0.320	329,425
2026-03-25	0.320	0.335	0.310	0.325	0.325	900,146
2026-03-24	0.325	0.325	0.310	0.320	0.320	452,305
2026-03-23	0.320	0.328	0.310	0.320	0.320	1,296,944
2026-03-20	0.335	0.335	0.320	0.325	0.325	1,107,879
2026-03-19	0.360	0.360	0.330	0.330	0.330	926,939
2026-03-18	0.390	0.390	0.358	0.365	0.365	827,996
2026-03-17	0.365	0.395	0.348	0.385	0.385	1,438,129
2026-03-16	0.340	0.370	0.335	0.350	0.350	1,471,053
2026-03-13	0.360	0.360	0.345	0.350	0.350	1,677,729
2026-03-12	0.370	0.370	0.355	0.370	0.370	991,170
2026-03-11	0.375	0.380	0.355	0.360	0.360	1,213,918
2026-03-10	0.390	0.420	0.375	0.375	0.375	1,400,980
2026-03-09	0.395	0.395	0.370	0.375	0.375	1,633,277
2026-03-06	0.400	0.410	0.390	0.405	0.405	724,927
2026-03-05	0.400	0.415	0.395	0.410	0.410	651,349
2026-03-04	0.410	0.410	0.380	0.395	0.395	2,420,988
2026-03-03	0.440	0.445	0.395	0.410	0.410	2,713,552
2026-03-02	0.455	0.460	0.435	0.440	0.440	1,162,594
2026-02-27	0.455	0.475	0.455	0.475	0.475	541,773
2026-02-26	0.470	0.470	0.445	0.455	0.455	278,453
2026-02-25	0.445	0.460	0.440	0.440	0.440	512,148
2026-02-24	0.460	0.460	0.445	0.445	0.445	641,914
2026-02-23	0.460	0.470	0.450	0.450	0.450	711,828
2026-02-20	0.470	0.475	0.460	0.475	0.475	697,242
2026-02-19	0.480	0.483	0.465	0.470	0.470	554,493
2026-02-18	0.480	0.485	0.470	0.475	0.475	112,602
2026-02-17	0.495	0.495	0.475	0.480	0.480	1,861,277
2026-02-16	0.490	0.500	0.475	0.495	0.495	695,040
2026-02-13	0.505	0.505	0.470	0.475	0.475	1,039,295
2026-02-12	0.525	0.525	0.505	0.505	0.505	577,107
2026-02-11	0.535	0.535	0.510	0.525	0.525	644,438
2026-02-10	0.505	0.535	0.500	0.530	0.530	1,191,876
2026-02-09	0.500	0.515	0.500	0.500	0.500	744,093

← NewerPage 3 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.