Dimerix Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.515	0.515	0.480	0.490	0.490	1,709,207
2026-02-05	0.510	0.528	0.510	0.515	0.515	618,822
2026-02-04	0.510	0.530	0.505	0.525	0.525	691,184
2026-02-03	0.515	0.520	0.505	0.515	0.515	648,294
2026-02-02	0.505	0.520	0.495	0.510	0.510	1,053,719
2026-01-30	0.510	0.515	0.500	0.505	0.505	1,080,729
2026-01-29	0.525	0.535	0.485	0.510	0.510	2,445,876
2026-01-28	0.530	0.535	0.520	0.525	0.525	544,313
2026-01-27	0.520	0.530	0.510	0.525	0.525	1,713,783
2026-01-23	0.520	0.530	0.515	0.520	0.520	890,403
2026-01-22	0.535	0.535	0.515	0.520	0.520	540,729
2026-01-21	0.515	0.535	0.515	0.530	0.530	495,713
2026-01-20	0.530	0.535	0.510	0.520	0.520	1,413,588
2026-01-19	0.535	0.545	0.530	0.530	0.530	1,099,313
2026-01-16	0.550	0.555	0.535	0.535	0.535	995,980
2026-01-15	0.555	0.555	0.540	0.550	0.550	400,412
2026-01-14	0.540	0.558	0.535	0.555	0.555	1,284,932
2026-01-13	0.550	0.560	0.535	0.540	0.540	1,010,002
2026-01-12	0.550	0.555	0.540	0.545	0.545	820,064
2026-01-09	0.535	0.555	0.535	0.540	0.540	900,035
2026-01-08	0.550	0.550	0.533	0.535	0.535	1,177,288
2026-01-07	0.540	0.565	0.540	0.555	0.555	655,599
2026-01-06	0.555	0.565	0.535	0.540	0.540	1,022,823
2026-01-05	0.550	0.560	0.540	0.555	0.555	515,222
2026-01-02	0.550	0.560	0.545	0.550	0.550	730,286
2025-12-31	0.570	0.570	0.550	0.550	0.550	651,984
2025-12-30	0.550	0.570	0.545	0.560	0.560	1,333,382
2025-12-29	0.535	0.560	0.495	0.555	0.555	3,069,513
2025-12-24	0.615	0.615	0.525	0.535	0.535	6,833,070
2025-12-23	0.615	0.665	0.605	0.625	0.625	2,721,240
2025-12-22	0.590	0.630	0.590	0.610	0.610	2,755,504
2025-12-19	0.560	0.570	0.545	0.560	0.560	796,633
2025-12-18	0.570	0.570	0.530	0.555	0.555	1,238,890
2025-12-17	0.570	0.595	0.560	0.570	0.570	1,464,536
2025-12-16	0.600	0.600	0.565	0.570	0.570	884,056
2025-12-15	0.605	0.620	0.590	0.605	0.605	1,321,073
2025-12-12	0.605	0.625	0.593	0.600	0.600	1,262,365
2025-12-11	0.570	0.625	0.560	0.620	0.620	3,163,750
2025-12-10	0.585	0.605	0.560	0.585	0.585	2,119,844
2025-12-09	0.560	0.580	0.535	0.575	0.575	1,961,626
2025-12-08	0.575	0.580	0.555	0.560	0.560	2,104,727
2025-12-05	0.550	0.580	0.540	0.560	0.560	3,198,793
2025-12-04	0.520	0.545	0.520	0.530	0.530	1,098,979
2025-12-03	0.510	0.535	0.505	0.530	0.530	1,022,766
2025-12-02	0.510	0.515	0.500	0.500	0.500	513,997
2025-12-01	0.530	0.540	0.500	0.500	0.500	1,645,352
2025-11-28	0.495	0.535	0.495	0.525	0.525	1,832,380
2025-11-27	0.475	0.500	0.475	0.495	0.495	842,599
2025-11-26	0.465	0.490	0.465	0.480	0.480	538,701
2025-11-25	0.465	0.470	0.460	0.470	0.470	651,746
2025-11-24	0.455	0.475	0.455	0.460	0.460	412,539
2025-11-21	0.470	0.470	0.455	0.455	0.455	367,865
2025-11-20	0.470	0.485	0.465	0.470	0.470	475,041
2025-11-19	0.460	0.475	0.455	0.470	0.470	560,780
2025-11-18	0.475	0.475	0.455	0.460	0.460	896,424
2025-11-17	0.470	0.480	0.470	0.475	0.475	623,619
2025-11-14	0.500	0.500	0.475	0.480	0.480	381,189
2025-11-13	0.495	0.500	0.485	0.495	0.495	803,629
2025-11-12	0.495	0.500	0.490	0.495	0.495	232,097
2025-11-11	0.480	0.505	0.480	0.495	0.495	1,068,788

← NewerPage 4 of 22 · 1,265 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.