DXN Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.023	0.024	0.023	0.023	0.023	121,377
2024-03-11	0.021	0.021	0.021	0.021	0.021	1
2024-03-08	0.027	0.027	0.025	0.025	0.025	123,681
2024-03-07	0.025	0.025	0.025	0.025	0.025	110,000
2024-03-06	0.025	0.025	0.025	0.025	0.025	4,884
2024-03-05	0.025	0.025	0.025	0.025	0.025	0
2024-03-04	0.025	0.025	0.025	0.025	0.025	9,502
2024-03-01	0.026	0.026	0.026	0.026	0.026	0
2024-02-29	0.026	0.026	0.026	0.026	0.026	21,739
2024-02-28	0.025	0.027	0.025	0.027	0.027	127,192
2024-02-27	0.027	0.027	0.023	0.025	0.025	224,058
2024-02-26	0.027	0.027	0.027	0.027	0.027	480,966
2024-02-23	0.026	0.026	0.026	0.026	0.026	0
2024-02-22	0.026	0.026	0.026	0.026	0.026	13,333
2024-02-21	0.026	0.026	0.026	0.026	0.026	34
2024-02-20	0.027	0.028	0.026	0.026	0.026	23,065
2024-02-19	0.026	0.028	0.026	0.026	0.026	213,423
2024-02-16	0.026	0.026	0.026	0.026	0.026	226,974
2024-02-15	0.026	0.026	0.026	0.026	0.026	0
2024-02-14	0.026	0.026	0.026	0.026	0.026	133,332
2024-02-13	0.024	0.026	0.024	0.026	0.026	42,476
2024-02-12	0.015	0.015	0.015	0.015	0.015	0
2024-02-09	0.015	0.015	0.015	0.015	0.015	0
2024-02-08	0.015	0.015	0.015	0.015	0.015	0
2024-02-07	0.015	0.015	0.015	0.015	0.015	0
2024-02-06	0.015	0.015	0.015	0.015	0.015	0
2024-02-05	0.015	0.015	0.015	0.015	0.015	0
2024-02-02	0.015	0.015	0.015	0.015	0.015	0
2024-02-01	0.002	0.002	0.001	0.001	0.015	232,308
2024-01-31	0.002	0.002	0.002	0.002	0.030	0
2024-01-30	0.002	0.002	0.002	0.002	0.030	19
2024-01-29	0.001	0.002	0.001	0.002	0.030	293,788
2024-01-25	0.002	0.002	0.002	0.002	0.023	56,641
2024-01-24	0.001	0.001	0.001	0.001	0.015	66,666
2024-01-23	0.002	0.002	0.002	0.002	0.023	0
2024-01-22	0.002	0.002	0.002	0.002	0.023	13,200
2024-01-19	0.002	0.002	0.002	0.002	0.030	8,666
2024-01-18	0.002	0.002	0.002	0.002	0.030	333,333
2024-01-17	0.002	0.002	0.002	0.002	0.030	398,000
2024-01-16	0.002	0.002	0.002	0.002	0.030	480,040
2024-01-15	0.002	0.002	0.002	0.002	0.030	0
2024-01-12	0.002	0.002	0.002	0.002	0.030	0
2024-01-11	0.002	0.002	0.002	0.002	0.030	0
2024-01-10	0.002	0.002	0.002	0.002	0.030	0
2024-01-09	0.002	0.002	0.002	0.002	0.030	0
2024-01-08	0.002	0.002	0.002	0.002	0.030	0
2024-01-05	0.002	0.002	0.002	0.002	0.030	0
2024-01-04	0.002	0.002	0.002	0.002	0.030	80,000
2024-01-03	0.002	0.002	0.002	0.002	0.030	0
2024-01-02	0.002	0.002	0.002	0.002	0.030	0
2023-12-29	0.002	0.002	0.002	0.002	0.030	0
2023-12-28	0.002	0.002	0.002	0.002	0.030	0
2023-12-27	0.002	0.002	0.002	0.002	0.030	3,466
2023-12-22	0.002	0.002	0.002	0.002	0.030	0
2023-12-21	0.002	0.002	0.002	0.002	0.030	20,666
2023-12-20	0.002	0.002	0.002	0.002	0.030	0
2023-12-19	0.002	0.002	0.002	0.002	0.030	0
2023-12-18	0.002	0.002	0.002	0.002	0.030	0
2023-12-15	0.002	0.002	0.002	0.002	0.030	0
2023-12-14	0.002	0.002	0.002	0.002	0.030	0

← NewerPage 12 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.