DXN Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.008	0.008	0.008	0.008	0.120	12,600
2022-04-19	0.009	0.009	0.009	0.009	0.135	8,182
2022-04-14	0.009	0.009	0.009	0.009	0.135	0
2022-04-13	0.008	0.009	0.008	0.009	0.135	8,666
2022-04-12	0.009	0.009	0.009	0.009	0.135	0
2022-04-11	0.009	0.010	0.009	0.009	0.135	362,474
2022-04-08	0.010	0.010	0.010	0.010	0.143	1,700
2022-04-07	0.009	0.009	0.009	0.009	0.135	18,723
2022-04-06	0.010	0.010	0.009	0.009	0.135	316,864
2022-04-05	0.011	0.011	0.010	0.011	0.165	24,346
2022-04-04	0.010	0.010	0.010	0.010	0.150	115,958
2022-04-01	0.011	0.011	0.010	0.010	0.150	56,459
2022-03-31	0.011	0.011	0.010	0.010	0.150	54,075
2022-03-30	0.010	0.011	0.010	0.010	0.150	888,943
2022-03-29	0.010	0.010	0.009	0.009	0.135	53,354
2022-03-28	0.009	0.010	0.009	0.010	0.150	20,911
2022-03-25	0.009	0.010	0.009	0.010	0.150	158,107
2022-03-24	0.009	0.009	0.009	0.009	0.135	16,077
2022-03-23	0.010	0.010	0.010	0.010	0.143	12,461
2022-03-22	0.009	0.010	0.009	0.009	0.135	195,099
2022-03-21	0.009	0.010	0.008	0.009	0.135	509,415
2022-03-18	0.008	0.008	0.008	0.008	0.120	27,166
2022-03-17	0.008	0.009	0.007	0.008	0.120	34,957
2022-03-16	0.008	0.008	0.008	0.008	0.120	87,222
2022-03-15	0.008	0.008	0.008	0.008	0.120	6,337
2022-03-14	0.008	0.008	0.008	0.008	0.120	102,220
2022-03-11	0.008	0.008	0.008	0.008	0.120	114,207
2022-03-10	0.008	0.008	0.008	0.008	0.120	46,152
2022-03-09	0.008	0.008	0.008	0.008	0.120	0
2022-03-08	0.008	0.008	0.008	0.008	0.120	77,019
2022-03-07	0.008	0.008	0.008	0.008	0.120	110,895
2022-03-04	0.008	0.008	0.008	0.008	0.120	218,314
2022-03-03	0.008	0.008	0.008	0.008	0.120	3,604
2022-03-02	0.008	0.009	0.008	0.009	0.135	104,708
2022-03-01	0.008	0.008	0.008	0.008	0.120	20,002
2022-02-28	0.008	0.008	0.008	0.008	0.120	0
2022-02-25	0.008	0.008	0.008	0.008	0.120	850,664
2022-02-24	0.009	0.009	0.008	0.008	0.120	191,431
2022-02-23	0.009	0.009	0.009	0.009	0.135	185,537
2022-02-22	0.009	0.009	0.008	0.008	0.120	485,380
2022-02-21	0.009	0.009	0.009	0.009	0.135	55,952
2022-02-18	0.009	0.010	0.009	0.010	0.150	219,227
2022-02-17	0.009	0.009	0.009	0.009	0.135	125,466
2022-02-16	0.009	0.009	0.009	0.009	0.135	44,124
2022-02-15	0.009	0.009	0.009	0.009	0.135	0
2022-02-14	0.009	0.009	0.009	0.009	0.135	11,538
2022-02-11	0.009	0.009	0.009	0.009	0.135	49,437
2022-02-10	0.010	0.010	0.010	0.010	0.150	46,600
2022-02-09	0.010	0.010	0.010	0.010	0.150	266,733
2022-02-08	0.009	0.010	0.009	0.009	0.135	26,285
2022-02-07	0.009	0.009	0.009	0.009	0.135	88,751
2022-02-04	0.010	0.010	0.009	0.010	0.143	32,436
2022-02-03	0.009	0.010	0.009	0.009	0.135	183,025
2022-02-02	0.010	0.010	0.009	0.009	0.135	644,722
2022-02-01	0.010	0.011	0.010	0.010	0.150	476,943
2022-01-31	0.009	0.010	0.009	0.009	0.135	861,852
2022-01-28	0.008	0.009	0.008	0.008	0.120	32,034
2022-01-27	0.009	0.011	0.008	0.008	0.120	262,226
2022-01-25	0.009	0.009	0.009	0.009	0.135	0
2022-01-24	0.009	0.009	0.009	0.009	0.135	0

← NewerPage 20 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.