Dimerix Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.590	0.630	0.590	0.610	0.610	4,354,583
2025-05-22	0.595	0.605	0.575	0.585	0.585	2,081,520
2025-05-21	0.585	0.600	0.580	0.590	0.590	2,504,123
2025-05-20	0.575	0.585	0.560	0.570	0.570	1,882,056
2025-05-19	0.590	0.590	0.550	0.560	0.560	4,311,335
2025-05-16	0.580	0.620	0.575	0.595	0.595	3,763,511
2025-05-15	0.590	0.595	0.565	0.565	0.565	1,933,817
2025-05-14	0.595	0.610	0.570	0.590	0.590	3,402,121
2025-05-13	0.605	0.635	0.595	0.595	0.595	3,832,061
2025-05-12	0.650	0.650	0.575	0.610	0.610	7,282,931
2025-05-09	0.710	0.710	0.620	0.660	0.660	6,120,097
2025-05-08	0.690	0.720	0.670	0.715	0.715	3,906,878
2025-05-07	0.695	0.705	0.668	0.695	0.695	3,939,543
2025-05-06	0.715	0.740	0.683	0.695	0.695	5,393,490
2025-05-05	0.775	0.785	0.700	0.700	0.700	8,190,570
2025-05-02	0.705	0.775	0.680	0.755	0.755	17,205,611
2025-05-01	0.750	0.760	0.655	0.680	0.680	39,987,280
2025-04-30	0.480	0.480	0.480	0.480	0.480	0
2025-04-29	0.480	0.480	0.480	0.480	0.480	0
2025-04-28	0.495	0.510	0.480	0.480	0.480	6,404,434
2025-04-24	0.430	0.455	0.430	0.455	0.455	1,370,555
2025-04-23	0.415	0.435	0.415	0.425	0.425	1,788,924
2025-04-22	0.425	0.425	0.405	0.405	0.405	600,121
2025-04-17	0.420	0.428	0.410	0.425	0.425	1,050,553
2025-04-16	0.420	0.425	0.410	0.420	0.420	769,749
2025-04-15	0.420	0.425	0.400	0.415	0.415	1,009,317
2025-04-14	0.400	0.420	0.400	0.420	0.420	1,165,996
2025-04-11	0.370	0.410	0.365	0.395	0.395	708,288
2025-04-10	0.390	0.395	0.370	0.375	0.375	1,508,897
2025-04-09	0.360	0.370	0.340	0.350	0.350	1,059,259
2025-04-08	0.360	0.380	0.360	0.365	0.365	4,126,793
2025-04-07	0.390	0.390	0.350	0.355	0.355	4,992,122
2025-04-04	0.405	0.430	0.395	0.420	0.420	1,222,815
2025-04-03	0.430	0.430	0.415	0.415	0.415	1,264,259
2025-04-02	0.430	0.450	0.425	0.435	0.435	2,009,534
2025-04-01	0.415	0.435	0.410	0.425	0.425	1,010,239
2025-03-31	0.430	0.430	0.410	0.415	0.415	811,870
2025-03-28	0.440	0.445	0.425	0.430	0.430	904,562
2025-03-27	0.455	0.455	0.440	0.440	0.440	2,705,146
2025-03-26	0.485	0.485	0.448	0.455	0.455	1,832,474
2025-03-25	0.480	0.483	0.468	0.475	0.475	505,850
2025-03-24	0.480	0.488	0.475	0.480	0.480	826,360
2025-03-21	0.490	0.510	0.475	0.475	0.475	2,662,936
2025-03-20	0.500	0.510	0.490	0.495	0.495	1,051,934
2025-03-19	0.475	0.500	0.470	0.490	0.490	1,640,181
2025-03-18	0.470	0.510	0.470	0.480	0.480	2,372,574
2025-03-17	0.460	0.485	0.450	0.470	0.470	1,650,416
2025-03-14	0.430	0.460	0.425	0.460	0.460	1,217,975
2025-03-13	0.405	0.440	0.405	0.430	0.430	849,870
2025-03-12	0.395	0.408	0.385	0.400	0.400	738,036
2025-03-11	0.410	0.410	0.390	0.395	0.395	2,323,944
2025-03-10	0.410	0.430	0.410	0.425	0.425	1,156,377
2025-03-07	0.430	0.430	0.410	0.415	0.415	1,670,184
2025-03-06	0.440	0.445	0.425	0.430	0.430	1,057,098
2025-03-05	0.440	0.445	0.430	0.435	0.435	450,954
2025-03-04	0.445	0.450	0.435	0.440	0.440	1,291,484
2025-03-03	0.435	0.445	0.425	0.440	0.440	1,476,381
2025-02-28	0.455	0.460	0.433	0.435	0.435	2,138,560
2025-02-27	0.490	0.490	0.450	0.455	0.455	1,246,258
2025-02-26	0.485	0.498	0.480	0.480	0.480	708,253

← NewerPage 7 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.