DXN Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	0.002	0.002	0.002	0.002	0.023	45,349
2023-06-27	0.001	0.001	0.001	0.001	0.015	0
2023-06-26	0.001	0.001	0.001	0.001	0.015	6,208
2023-06-23	0.001	0.001	0.001	0.001	0.015	0
2023-06-22	0.001	0.001	0.001	0.001	0.015	0
2023-06-21	0.001	0.001	0.001	0.001	0.015	0
2023-06-20	0.001	0.001	0.001	0.001	0.015	4,666
2023-06-19	0.002	0.002	0.001	0.001	0.015	75,687
2023-06-16	0.002	0.002	0.002	0.002	0.023	27,448
2023-06-15	0.002	0.002	0.002	0.002	0.023	1,366,666
2023-06-14	0.002	0.002	0.002	0.002	0.023	51,481
2023-06-13	0.002	0.002	0.002	0.002	0.023	0
2023-06-09	0.001	0.002	0.001	0.002	0.023	31,504
2023-06-08	0.002	0.002	0.002	0.002	0.023	0
2023-06-07	0.002	0.002	0.002	0.002	0.023	192,600
2023-06-06	0.002	0.002	0.002	0.002	0.023	0
2023-06-05	0.002	0.002	0.002	0.002	0.023	81,333
2023-06-02	0.002	0.002	0.002	0.002	0.030	0
2023-06-01	0.002	0.002	0.002	0.002	0.030	58,938
2023-05-31	0.002	0.002	0.002	0.002	0.030	16,884
2023-05-30	0.002	0.002	0.002	0.002	0.030	416,449
2023-05-29	0.002	0.002	0.002	0.002	0.030	960,555
2023-05-26	0.002	0.002	0.002	0.002	0.030	369,166
2023-05-25	0.002	0.002	0.002	0.002	0.030	7,843
2023-05-24	0.003	0.003	0.003	0.003	0.038	20,000
2023-05-23	0.002	0.002	0.002	0.002	0.030	60,000
2023-05-22	0.002	0.002	0.002	0.002	0.030	35,277
2023-05-19	0.002	0.002	0.002	0.002	0.030	840,000
2023-05-18	0.003	0.003	0.003	0.003	0.045	0
2023-05-17	0.003	0.003	0.003	0.003	0.045	0
2023-05-16	0.003	0.003	0.003	0.003	0.045	0
2023-05-15	0.003	0.003	0.003	0.003	0.045	4,243
2023-05-12	0.003	0.003	0.003	0.003	0.045	100,000
2023-05-11	0.003	0.003	0.003	0.003	0.045	55,249
2023-05-10	0.003	0.003	0.003	0.003	0.045	0
2023-05-09	0.003	0.003	0.003	0.003	0.045	78,108
2023-05-08	0.003	0.003	0.003	0.003	0.045	0
2023-05-05	0.003	0.003	0.003	0.003	0.045	0
2023-05-04	0.003	0.003	0.003	0.003	0.045	164,189
2023-05-03	0.003	0.003	0.003	0.003	0.045	64,340
2023-05-02	0.003	0.003	0.003	0.003	0.045	578,204
2023-05-01	0.004	0.004	0.004	0.004	0.060	0
2023-04-28	0.004	0.004	0.004	0.004	0.060	0
2023-04-27	0.004	0.004	0.004	0.004	0.060	0
2023-04-26	0.004	0.004	0.004	0.004	0.060	0
2023-04-24	0.004	0.004	0.004	0.004	0.060	0
2023-04-21	0.004	0.004	0.004	0.004	0.060	0
2023-04-20	0.004	0.004	0.004	0.004	0.060	0
2023-04-19	0.004	0.004	0.004	0.004	0.060	53,333
2023-04-18	0.004	0.004	0.004	0.004	0.060	0
2023-04-17	0.004	0.004	0.004	0.004	0.060	0
2023-04-14	0.004	0.004	0.004	0.004	0.060	0
2023-04-13	0.004	0.004	0.004	0.004	0.060	73,551
2023-04-12	0.004	0.004	0.004	0.004	0.060	0
2023-04-11	0.005	0.005	0.004	0.004	0.060	26,553
2023-04-06	0.005	0.005	0.005	0.005	0.075	0
2023-04-05	0.004	0.005	0.004	0.005	0.075	345,378
2023-04-04	0.004	0.004	0.004	0.004	0.060	46,666
2023-04-03	0.005	0.005	0.004	0.004	0.060	618,912
2023-03-31	0.004	0.004	0.004	0.004	0.060	12,533

← NewerPage 15 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.