Dimerix Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.468	0.485	0.465	0.480	0.480	697,249
2025-11-07	0.490	0.490	0.470	0.475	0.475	1,052,200
2025-11-06	0.470	0.495	0.465	0.495	0.495	1,013,327
2025-11-05	0.490	0.490	0.460	0.465	0.465	2,047,412
2025-11-04	0.490	0.500	0.485	0.490	0.490	433,346
2025-11-03	0.500	0.505	0.490	0.495	0.495	402,992
2025-10-31	0.490	0.510	0.490	0.510	0.510	343,755
2025-10-30	0.490	0.500	0.485	0.490	0.490	329,874
2025-10-29	0.490	0.495	0.470	0.495	0.495	1,226,272
2025-10-28	0.520	0.520	0.495	0.495	0.495	1,117,988
2025-10-27	0.520	0.525	0.505	0.510	0.510	928,105
2025-10-24	0.530	0.535	0.515	0.515	0.515	403,399
2025-10-23	0.520	0.530	0.515	0.525	0.525	444,360
2025-10-22	0.545	0.545	0.515	0.520	0.520	1,102,515
2025-10-21	0.520	0.550	0.520	0.550	0.550	636,362
2025-10-20	0.520	0.525	0.510	0.515	0.515	897,809
2025-10-17	0.530	0.530	0.515	0.515	0.515	1,289,772
2025-10-16	0.530	0.540	0.525	0.530	0.530	338,292
2025-10-15	0.525	0.540	0.525	0.525	0.525	1,191,257
2025-10-14	0.520	0.533	0.518	0.525	0.525	782,120
2025-10-13	0.530	0.530	0.510	0.520	0.520	2,420,224
2025-10-10	0.545	0.560	0.540	0.550	0.550	1,477,490
2025-10-09	0.565	0.575	0.540	0.545	0.545	1,597,238
2025-10-08	0.555	0.585	0.525	0.565	0.565	5,547,080
2025-10-07	0.530	0.530	0.510	0.525	0.525	1,123,823
2025-10-06	0.555	0.570	0.525	0.525	0.525	1,436,966
2025-10-03	0.530	0.565	0.530	0.545	0.545	1,885,507
2025-10-02	0.535	0.545	0.525	0.535	0.535	829,037
2025-10-01	0.525	0.545	0.515	0.535	0.535	926,589
2025-09-30	0.540	0.545	0.505	0.520	0.520	2,673,445
2025-09-29	0.510	0.515	0.500	0.510	0.510	1,122,676
2025-09-26	0.510	0.515	0.500	0.510	0.510	1,202,688
2025-09-25	0.505	0.535	0.500	0.520	0.520	994,427
2025-09-24	0.510	0.510	0.490	0.500	0.500	642,930
2025-09-23	0.520	0.520	0.500	0.510	0.510	815,786
2025-09-22	0.520	0.530	0.510	0.510	0.510	612,554
2025-09-19	0.535	0.555	0.515	0.515	0.515	1,739,234
2025-09-18	0.525	0.550	0.520	0.535	0.535	1,071,324
2025-09-17	0.530	0.530	0.510	0.525	0.525	695,319
2025-09-16	0.540	0.540	0.510	0.530	0.530	1,364,159
2025-09-15	0.520	0.550	0.520	0.540	0.540	2,299,191
2025-09-12	0.485	0.525	0.480	0.515	0.515	2,727,613
2025-09-11	0.480	0.495	0.470	0.470	0.470	1,085,191
2025-09-10	0.480	0.485	0.475	0.475	0.475	723,034
2025-09-09	0.510	0.510	0.480	0.490	0.490	821,507
2025-09-08	0.480	0.510	0.470	0.510	0.510	2,607,871
2025-09-05	0.490	0.490	0.465	0.465	0.465	1,002,355
2025-09-04	0.465	0.505	0.465	0.480	0.480	2,097,380
2025-09-03	0.450	0.470	0.450	0.465	0.465	1,316,388
2025-09-02	0.440	0.460	0.440	0.450	0.450	592,085
2025-09-01	0.450	0.450	0.435	0.450	0.450	1,074,745
2025-08-29	0.445	0.455	0.445	0.450	0.450	1,599,553
2025-08-28	0.480	0.490	0.445	0.445	0.445	1,965,034
2025-08-27	0.475	0.480	0.460	0.475	0.475	1,336,266
2025-08-26	0.460	0.473	0.460	0.470	0.470	781,291
2025-08-25	0.455	0.465	0.455	0.465	0.465	814,768
2025-08-22	0.455	0.465	0.450	0.455	0.455	1,500,535
2025-08-21	0.470	0.475	0.460	0.465	0.465	693,374
2025-08-20	0.465	0.475	0.460	0.470	0.470	876,553
2025-08-19	0.450	0.470	0.445	0.470	0.470	1,990,556

← NewerPage 5 of 22 · 1,270 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.