DXN Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.042	0.055	0.042	0.050	0.050	719,365
2024-06-06	0.046	0.046	0.046	0.046	0.046	47
2024-06-05	0.039	0.047	0.038	0.047	0.047	598,021
2024-06-04	0.032	0.038	0.032	0.038	0.038	2,130,989
2024-06-03	0.035	0.035	0.033	0.033	0.033	95,204
2024-05-31	0.035	0.035	0.035	0.035	0.035	1,064,329
2024-05-30	0.035	0.035	0.035	0.035	0.035	512,813
2024-05-29	0.035	0.035	0.035	0.035	0.035	12,219
2024-05-28	0.035	0.035	0.035	0.035	0.035	387,843
2024-05-27	0.036	0.036	0.033	0.034	0.034	64,233
2024-05-24	0.031	0.036	0.031	0.036	0.036	1,180,880
2024-05-23	0.035	0.035	0.035	0.035	0.035	0
2024-05-22	0.035	0.035	0.035	0.035	0.035	0
2024-05-21	0.034	0.035	0.034	0.035	0.035	1,436,556
2024-05-20	0.033	0.035	0.031	0.035	0.035	570,569
2024-05-17	0.033	0.033	0.033	0.033	0.033	30,300
2024-05-16	0.032	0.032	0.032	0.032	0.032	164
2024-05-15	0.030	0.031	0.030	0.031	0.031	983,395
2024-05-14	0.030	0.030	0.030	0.030	0.030	0
2024-05-13	0.034	0.034	0.030	0.030	0.030	319,716
2024-05-10	0.037	0.043	0.035	0.035	0.035	1,037,026
2024-05-09	0.032	0.032	0.032	0.032	0.032	193,631
2024-05-08	0.026	0.026	0.026	0.026	0.026	10,043
2024-05-07	0.027	0.027	0.026	0.027	0.027	98,638
2024-05-06	0.026	0.026	0.026	0.026	0.026	27,901
2024-05-03	0.026	0.026	0.026	0.026	0.026	23,468
2024-05-02	0.025	0.025	0.025	0.025	0.025	0
2024-05-01	0.025	0.025	0.025	0.025	0.025	0
2024-04-30	0.025	0.025	0.025	0.025	0.025	0
2024-04-29	0.025	0.025	0.025	0.025	0.025	16,667
2024-04-26	0.027	0.027	0.025	0.025	0.025	44,665
2024-04-24	0.026	0.027	0.026	0.027	0.027	219,132
2024-04-23	0.026	0.026	0.026	0.026	0.026	8,177
2024-04-22	0.026	0.026	0.026	0.026	0.026	10,832
2024-04-19	0.027	0.027	0.027	0.027	0.027	138,647
2024-04-18	0.026	0.027	0.026	0.027	0.027	105,340
2024-04-17	0.025	0.025	0.025	0.025	0.025	191,105
2024-04-16	0.025	0.025	0.025	0.025	0.025	94,287
2024-04-15	0.026	0.026	0.025	0.025	0.025	219,346
2024-04-12	0.026	0.026	0.026	0.026	0.026	0
2024-04-11	0.025	0.026	0.025	0.026	0.026	420,000
2024-04-10	0.024	0.027	0.024	0.025	0.025	113,768
2024-04-09	0.024	0.024	0.024	0.024	0.024	30,000
2024-04-08	0.026	0.027	0.025	0.025	0.025	802,819
2024-04-05	0.025	0.026	0.025	0.026	0.026	24,883
2024-04-04	0.024	0.024	0.024	0.024	0.024	5,642
2024-04-03	0.024	0.024	0.024	0.024	0.024	86,668
2024-04-02	0.024	0.024	0.024	0.024	0.024	4,333
2024-03-28	0.025	0.025	0.024	0.024	0.024	443,888
2024-03-27	0.025	0.025	0.025	0.025	0.025	16,667
2024-03-26	0.024	0.024	0.024	0.024	0.024	0
2024-03-25	0.026	0.026	0.024	0.024	0.024	166,130
2024-03-22	0.025	0.028	0.025	0.028	0.028	47,096
2024-03-21	0.025	0.028	0.025	0.028	0.028	38,909
2024-03-20	0.024	0.025	0.024	0.025	0.025	21,177
2024-03-19	0.024	0.024	0.024	0.024	0.024	0
2024-03-18	0.024	0.024	0.024	0.024	0.024	0
2024-03-15	0.024	0.024	0.024	0.024	0.024	23,250
2024-03-14	0.025	0.025	0.024	0.024	0.024	180,429
2024-03-13	0.025	0.025	0.025	0.025	0.025	20,000

← NewerPage 11 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.