Dimerix Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.465	0.470	0.450	0.460	0.460	1,587,839
2025-08-15	0.480	0.480	0.460	0.470	0.470	1,419,813
2025-08-14	0.490	0.500	0.465	0.470	0.470	1,532,339
2025-08-13	0.490	0.505	0.480	0.485	0.485	704,539
2025-08-12	0.490	0.495	0.475	0.485	0.485	631,258
2025-08-11	0.520	0.523	0.485	0.490	0.490	1,450,253
2025-08-08	0.510	0.520	0.500	0.520	0.520	1,243,512
2025-08-07	0.500	0.520	0.490	0.510	0.510	1,747,131
2025-08-06	0.470	0.490	0.470	0.490	0.490	1,155,412
2025-08-05	0.480	0.480	0.460	0.465	0.465	1,028,873
2025-08-04	0.480	0.495	0.470	0.475	0.475	1,080,277
2025-08-01	0.475	0.485	0.470	0.480	0.480	1,102,662
2025-07-31	0.470	0.493	0.465	0.470	0.470	2,509,167
2025-07-30	0.510	0.510	0.475	0.475	0.475	3,440,497
2025-07-29	0.540	0.545	0.500	0.510	0.510	5,022,049
2025-07-28	0.565	0.575	0.538	0.545	0.545	1,936,647
2025-07-25	0.560	0.575	0.555	0.565	0.565	3,142,510
2025-07-24	0.540	0.550	0.530	0.550	0.550	709,087
2025-07-23	0.535	0.545	0.525	0.540	0.540	1,314,159
2025-07-22	0.530	0.560	0.530	0.535	0.535	1,973,683
2025-07-21	0.545	0.545	0.518	0.530	0.530	2,054,970
2025-07-18	0.550	0.560	0.540	0.545	0.545	1,130,521
2025-07-17	0.560	0.565	0.540	0.550	0.550	1,042,884
2025-07-16	0.555	0.575	0.545	0.555	0.555	1,186,394
2025-07-15	0.535	0.565	0.535	0.555	0.555	815,531
2025-07-14	0.530	0.550	0.515	0.535	0.535	1,429,944
2025-07-11	0.550	0.560	0.528	0.530	0.530	1,300,500
2025-07-10	0.560	0.565	0.540	0.550	0.550	1,095,756
2025-07-09	0.530	0.555	0.525	0.540	0.540	1,060,817
2025-07-08	0.555	0.560	0.530	0.535	0.535	1,724,285
2025-07-07	0.575	0.585	0.560	0.560	0.560	980,199
2025-07-04	0.580	0.585	0.570	0.580	0.580	744,971
2025-07-03	0.565	0.590	0.555	0.580	0.580	809,590
2025-07-02	0.600	0.600	0.565	0.565	0.565	1,225,218
2025-07-01	0.580	0.595	0.560	0.585	0.585	1,514,888
2025-06-30	0.590	0.605	0.570	0.575	0.575	3,069,851
2025-06-27	0.600	0.605	0.570	0.570	0.570	1,629,052
2025-06-26	0.555	0.600	0.555	0.595	0.595	3,083,788
2025-06-25	0.545	0.585	0.545	0.560	0.560	2,059,738
2025-06-24	0.540	0.570	0.538	0.545	0.545	2,133,963
2025-06-23	0.565	0.565	0.535	0.535	0.535	2,012,090
2025-06-20	0.520	0.565	0.520	0.565	0.565	2,073,955
2025-06-19	0.510	0.525	0.500	0.510	0.510	2,223,995
2025-06-18	0.510	0.510	0.500	0.500	0.500	1,254,574
2025-06-17	0.510	0.535	0.500	0.505	0.505	1,780,674
2025-06-16	0.510	0.535	0.505	0.510	0.510	2,838,298
2025-06-13	0.565	0.570	0.520	0.525	0.525	1,931,230
2025-06-12	0.540	0.560	0.535	0.560	0.560	1,046,532
2025-06-11	0.565	0.565	0.530	0.535	0.535	2,243,424
2025-06-10	0.560	0.565	0.560	0.565	0.565	729,512
2025-06-06	0.570	0.570	0.550	0.560	0.560	1,651,970
2025-06-05	0.575	0.580	0.565	0.565	0.565	718,533
2025-06-04	0.570	0.580	0.565	0.575	0.575	827,675
2025-06-03	0.570	0.580	0.555	0.570	0.570	819,129
2025-06-02	0.570	0.575	0.555	0.560	0.560	1,239,112
2025-05-30	0.580	0.595	0.565	0.575	0.575	1,756,667
2025-05-29	0.590	0.595	0.560	0.570	0.570	2,657,685
2025-05-28	0.615	0.623	0.585	0.585	0.585	3,342,751
2025-05-27	0.600	0.610	0.585	0.610	0.610	2,196,077
2025-05-26	0.605	0.615	0.595	0.595	0.595	2,232,104

← NewerPage 6 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.