DXN Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	0.005	0.005	0.005	0.005	0.075	0
2023-01-03	0.005	0.005	0.005	0.005	0.075	41,856
2022-12-30	0.006	0.006	0.005	0.005	0.075	69,287
2022-12-29	0.006	0.006	0.006	0.006	0.090	166,040
2022-12-28	0.006	0.006	0.006	0.006	0.090	27,777
2022-12-23	0.005	0.005	0.005	0.005	0.075	0
2022-12-22	0.005	0.005	0.005	0.005	0.075	0
2022-12-21	0.005	0.005	0.005	0.005	0.075	139,555
2022-12-20	0.005	0.005	0.005	0.005	0.075	13,135
2022-12-19	0.005	0.005	0.005	0.005	0.068	285,667
2022-12-16	0.005	0.005	0.005	0.005	0.075	102
2022-12-15	0.005	0.005	0.005	0.005	0.075	0
2022-12-14	0.006	0.006	0.005	0.005	0.075	5,883
2022-12-13	0.006	0.006	0.005	0.005	0.075	100,603
2022-12-12	0.006	0.006	0.006	0.006	0.090	0
2022-12-09	0.006	0.006	0.006	0.006	0.090	0
2022-12-08	0.006	0.006	0.006	0.006	0.090	0
2022-12-07	0.006	0.007	0.006	0.006	0.090	70,966
2022-12-06	0.006	0.006	0.006	0.006	0.090	18,978
2022-12-05	0.006	0.006	0.006	0.006	0.090	20,000
2022-12-02	0.006	0.006	0.006	0.006	0.090	151,916
2022-12-01	0.006	0.006	0.006	0.006	0.090	0
2022-11-30	0.006	0.006	0.006	0.006	0.090	32,923
2022-11-29	0.006	0.006	0.006	0.006	0.090	441,497
2022-11-28	0.005	0.006	0.005	0.006	0.090	1,524,463
2022-11-25	0.005	0.005	0.005	0.005	0.068	20
2022-11-24	0.005	0.005	0.005	0.005	0.068	4,646
2022-11-23	0.005	0.005	0.005	0.005	0.068	10,000
2022-11-22	0.005	0.005	0.005	0.005	0.068	0
2022-11-21	0.005	0.005	0.005	0.005	0.068	3,333
2022-11-18	0.005	0.005	0.005	0.005	0.075	2,000
2022-11-17	0.004	0.004	0.004	0.004	0.060	20,000
2022-11-16	0.005	0.005	0.005	0.005	0.075	101,120
2022-11-15	0.004	0.004	0.004	0.004	0.060	4,666
2022-11-14	0.005	0.005	0.005	0.005	0.068	0
2022-11-11	0.005	0.005	0.005	0.005	0.068	34,585
2022-11-10	0.005	0.005	0.004	0.004	0.060	175,921
2022-11-09	0.005	0.005	0.005	0.005	0.068	0
2022-11-08	0.004	0.005	0.004	0.005	0.068	8,866
2022-11-07	0.005	0.005	0.005	0.005	0.075	48,533
2022-11-04	0.004	0.005	0.004	0.004	0.060	620,163
2022-11-03	0.004	0.005	0.004	0.005	0.075	79,660
2022-11-02	0.005	0.005	0.005	0.005	0.075	135,963
2022-11-01	0.005	0.005	0.004	0.005	0.075	2,341,918
2022-10-31	0.008	0.008	0.008	0.008	0.120	0
2022-10-28	0.008	0.008	0.008	0.008	0.120	0
2022-10-27	0.008	0.008	0.008	0.008	0.120	0
2022-10-26	0.008	0.008	0.008	0.008	0.120	1,666
2022-10-25	0.008	0.008	0.008	0.008	0.120	0
2022-10-24	0.008	0.008	0.008	0.008	0.120	0
2022-10-21	0.008	0.008	0.008	0.008	0.120	11,333
2022-10-20	0.008	0.008	0.008	0.008	0.120	0
2022-10-19	0.008	0.008	0.008	0.008	0.120	0
2022-10-18	0.009	0.009	0.009	0.009	0.128	79,702
2022-10-17	0.008	0.008	0.008	0.008	0.120	21,376
2022-10-14	0.008	0.008	0.008	0.008	0.120	16,666
2022-10-13	0.008	0.008	0.008	0.008	0.120	0
2022-10-12	0.008	0.008	0.008	0.008	0.120	16,667
2022-10-11	0.008	0.008	0.008	0.008	0.120	16,666
2022-10-10	0.008	0.009	0.008	0.009	0.128	44,907

← NewerPage 17 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.