DXN Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.008	0.009	0.008	0.009	0.128	44,907
2022-10-07	0.009	0.009	0.009	0.009	0.128	16,666
2022-10-06	0.008	0.008	0.008	0.008	0.120	109,200
2022-10-05	0.009	0.009	0.009	0.009	0.135	0
2022-10-04	0.009	0.009	0.009	0.009	0.135	0
2022-10-03	0.009	0.009	0.009	0.009	0.135	14,666
2022-09-30	0.008	0.008	0.008	0.008	0.120	0
2022-09-29	0.008	0.008	0.008	0.008	0.120	0
2022-09-28	0.008	0.008	0.008	0.008	0.120	0
2022-09-27	0.008	0.008	0.008	0.008	0.120	0
2022-09-26	0.008	0.008	0.008	0.008	0.120	0
2022-09-23	0.008	0.008	0.008	0.008	0.120	0
2022-09-21	0.008	0.008	0.008	0.008	0.120	11,333
2022-09-20	0.008	0.008	0.008	0.008	0.120	0
2022-09-19	0.008	0.008	0.008	0.008	0.120	63,333
2022-09-16	0.008	0.008	0.008	0.008	0.120	0
2022-09-15	0.008	0.008	0.008	0.008	0.120	66
2022-09-14	0.008	0.008	0.008	0.008	0.120	974,324
2022-09-13	0.008	0.008	0.008	0.008	0.120	0
2022-09-12	0.010	0.010	0.009	0.009	0.135	906,685
2022-09-09	0.010	0.010	0.010	0.010	0.150	0
2022-09-08	0.010	0.010	0.010	0.010	0.150	0
2022-09-07	0.010	0.010	0.010	0.010	0.150	0
2022-09-06	0.010	0.010	0.010	0.010	0.150	31,066
2022-09-05	0.010	0.010	0.010	0.010	0.150	0
2022-09-02	0.010	0.010	0.010	0.010	0.150	0
2022-09-01	0.011	0.011	0.010	0.010	0.150	55,483
2022-08-31	0.011	0.011	0.010	0.011	0.165	109,714
2022-08-30	0.010	0.010	0.010	0.010	0.150	0
2022-08-29	0.010	0.011	0.010	0.010	0.150	785,393
2022-08-26	0.010	0.010	0.010	0.010	0.150	13
2022-08-25	0.010	0.010	0.010	0.010	0.150	50,136
2022-08-24	0.010	0.010	0.010	0.010	0.150	0
2022-08-23	0.010	0.010	0.010	0.010	0.150	46,333
2022-08-22	0.010	0.011	0.010	0.011	0.158	251,933
2022-08-19	0.010	0.010	0.010	0.010	0.150	2,666
2022-08-18	0.010	0.010	0.010	0.010	0.150	259,136
2022-08-17	0.010	0.011	0.010	0.010	0.150	681,169
2022-08-16	0.010	0.010	0.010	0.010	0.150	337,571
2022-08-15	0.010	0.010	0.010	0.010	0.150	122,874
2022-08-12	0.010	0.011	0.010	0.010	0.150	1,202,277
2022-08-11	0.010	0.011	0.010	0.011	0.165	967,146
2022-08-10	0.010	0.011	0.010	0.010	0.150	618,043
2022-08-09	0.010	0.011	0.010	0.010	0.150	6,318,248
2022-08-08	0.006	0.006	0.006	0.006	0.090	0
2022-08-05	0.006	0.006	0.006	0.006	0.090	0
2022-08-04	0.005	0.006	0.005	0.006	0.090	741,563
2022-08-03	0.005	0.005	0.005	0.005	0.075	148,401
2022-08-02	0.006	0.006	0.005	0.005	0.075	1,994,194
2022-08-01	0.006	0.006	0.006	0.006	0.090	97,979
2022-07-29	0.007	0.007	0.007	0.007	0.098	0
2022-07-28	0.006	0.007	0.006	0.007	0.098	75,398
2022-07-27	0.006	0.006	0.005	0.005	0.075	100,118
2022-07-26	0.006	0.006	0.006	0.006	0.090	0
2022-07-25	0.007	0.007	0.006	0.006	0.090	85,468
2022-07-22	0.007	0.007	0.007	0.007	0.105	0
2022-07-21	0.007	0.007	0.007	0.007	0.105	0
2022-07-20	0.007	0.007	0.007	0.007	0.105	0
2022-07-19	0.007	0.007	0.007	0.007	0.105	0
2022-07-18	0.007	0.007	0.007	0.007	0.105	12,428

← NewerPage 18 of 22 · 1,266 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.