DXN Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	0.003	0.004	0.003	0.004	0.060	383,624
2023-03-29	0.004	0.004	0.004	0.004	0.060	0
2023-03-28	0.004	0.004	0.004	0.004	0.060	0
2023-03-27	0.004	0.004	0.004	0.004	0.060	200,032
2023-03-24	0.003	0.003	0.003	0.003	0.045	0
2023-03-23	0.003	0.003	0.003	0.003	0.045	0
2023-03-22	0.003	0.003	0.003	0.003	0.045	0
2023-03-21	0.004	0.004	0.003	0.003	0.045	70,056
2023-03-20	0.003	0.003	0.003	0.003	0.045	44,300
2023-03-17	0.004	0.004	0.004	0.004	0.053	0
2023-03-16	0.004	0.004	0.004	0.004	0.053	0
2023-03-15	0.004	0.004	0.004	0.004	0.053	0
2023-03-14	0.004	0.004	0.004	0.004	0.053	0
2023-03-13	0.004	0.004	0.004	0.004	0.053	0
2023-03-10	0.004	0.004	0.004	0.004	0.053	19,000
2023-03-09	0.004	0.004	0.004	0.004	0.060	0
2023-03-08	0.004	0.004	0.004	0.004	0.060	0
2023-03-07	0.004	0.004	0.004	0.004	0.060	0
2023-03-06	0.004	0.004	0.004	0.004	0.060	0
2023-03-03	0.004	0.004	0.004	0.004	0.060	0
2023-03-02	0.004	0.004	0.004	0.004	0.060	50,000
2023-03-01	0.004	0.004	0.004	0.004	0.060	133,333
2023-02-28	0.004	0.004	0.004	0.004	0.060	0
2023-02-27	0.004	0.004	0.004	0.004	0.060	681,675
2023-02-24	0.004	0.004	0.004	0.004	0.060	0
2023-02-23	0.004	0.004	0.004	0.004	0.060	0
2023-02-22	0.004	0.004	0.004	0.004	0.060	0
2023-02-21	0.004	0.004	0.004	0.004	0.060	0
2023-02-20	0.004	0.004	0.004	0.004	0.060	20,000
2023-02-17	0.005	0.005	0.005	0.005	0.075	0
2023-02-16	0.005	0.005	0.005	0.005	0.075	6,666
2023-02-15	0.005	0.005	0.005	0.005	0.068	0
2023-02-14	0.005	0.005	0.005	0.005	0.068	0
2023-02-13	0.005	0.005	0.005	0.005	0.068	12,071
2023-02-10	0.005	0.005	0.004	0.004	0.060	6,688
2023-02-09	0.005	0.005	0.005	0.005	0.068	0
2023-02-08	0.005	0.005	0.005	0.005	0.068	6,666
2023-02-07	0.005	0.005	0.005	0.005	0.068	34,593
2023-02-06	0.005	0.005	0.005	0.005	0.068	0
2023-02-03	0.005	0.005	0.005	0.005	0.068	0
2023-02-02	0.005	0.005	0.005	0.005	0.068	8,079
2023-02-01	0.005	0.005	0.005	0.005	0.068	0
2023-01-31	0.005	0.005	0.005	0.005	0.068	0
2023-01-30	0.005	0.005	0.005	0.005	0.068	0
2023-01-27	0.005	0.005	0.005	0.005	0.068	0
2023-01-25	0.005	0.005	0.005	0.005	0.068	16,666
2023-01-24	0.005	0.005	0.005	0.005	0.068	14,024
2023-01-23	0.005	0.005	0.005	0.005	0.075	33
2023-01-20	0.005	0.005	0.005	0.005	0.075	0
2023-01-19	0.005	0.005	0.005	0.005	0.075	666
2023-01-18	0.005	0.005	0.005	0.005	0.075	0
2023-01-17	0.005	0.005	0.005	0.005	0.075	76,666
2023-01-16	0.005	0.005	0.005	0.005	0.068	31,867
2023-01-13	0.005	0.005	0.005	0.005	0.075	14,733
2023-01-12	0.005	0.005	0.005	0.005	0.068	6,666
2023-01-11	0.005	0.005	0.005	0.005	0.075	0
2023-01-10	0.005	0.005	0.005	0.005	0.075	122,818
2023-01-09	0.005	0.005	0.005	0.005	0.075	0
2023-01-06	0.005	0.005	0.005	0.005	0.075	39,929
2023-01-05	0.005	0.005	0.005	0.005	0.075	66,666

← NewerPage 16 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.