DXN Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	0.009	0.009	0.009	0.009	0.135	0
2022-01-20	0.007	0.009	0.006	0.009	0.135	2,514,464
2022-01-19	0.007	0.007	0.006	0.006	0.090	1,134,563
2022-01-18	0.009	0.009	0.007	0.007	0.105	1,409,490
2022-01-17	0.008	0.008	0.008	0.008	0.120	0
2022-01-14	0.008	0.008	0.008	0.008	0.120	2,985
2022-01-13	0.009	0.009	0.008	0.008	0.120	8,800
2022-01-12	0.009	0.009	0.009	0.009	0.128	20,000
2022-01-11	0.008	0.008	0.008	0.008	0.120	3,526
2022-01-10	0.009	0.009	0.008	0.008	0.120	56,913
2022-01-07	0.009	0.009	0.009	0.009	0.135	0
2022-01-06	0.009	0.009	0.009	0.009	0.135	41,000
2022-01-05	0.009	0.010	0.009	0.009	0.135	73,990
2022-01-04	0.009	0.009	0.009	0.009	0.135	17,336
2021-12-31	0.009	0.009	0.009	0.009	0.135	7,414
2021-12-30	0.009	0.009	0.009	0.009	0.135	77,130
2021-12-29	0.009	0.009	0.009	0.009	0.135	27,644
2021-12-24	0.009	0.009	0.009	0.009	0.135	0
2021-12-23	0.008	0.009	0.008	0.009	0.135	33,374
2021-12-22	0.009	0.009	0.009	0.009	0.128	38,379
2021-12-21	0.009	0.009	0.009	0.009	0.135	0
2021-12-20	0.009	0.010	0.009	0.009	0.135	207,405
2021-12-17	0.009	0.009	0.009	0.009	0.135	21,896
2021-12-16	0.009	0.009	0.009	0.009	0.135	7,407
2021-12-15	0.010	0.010	0.009	0.009	0.135	110,603
2021-12-14	0.009	0.009	0.009	0.009	0.135	0
2021-12-13	0.009	0.010	0.009	0.009	0.135	369,724
2021-12-10	0.009	0.009	0.009	0.009	0.135	1,255
2021-12-09	0.010	0.010	0.010	0.010	0.150	244,666
2021-12-08	0.009	0.010	0.009	0.009	0.135	206,997
2021-12-07	0.009	0.009	0.009	0.009	0.135	98,465
2021-12-06	0.009	0.010	0.009	0.009	0.135	140,836
2021-12-03	0.009	0.009	0.009	0.009	0.135	220,003
2021-12-02	0.009	0.010	0.009	0.010	0.143	22,000
2021-12-01	0.010	0.010	0.010	0.010	0.150	16,666
2021-11-30	0.010	0.010	0.010	0.010	0.143	0
2021-11-29	0.009	0.010	0.009	0.010	0.143	18,186
2021-11-26	0.010	0.010	0.009	0.009	0.135	16,007
2021-11-25	0.010	0.010	0.009	0.009	0.135	25,666
2021-11-24	0.009	0.010	0.009	0.009	0.135	13,667
2021-11-23	0.010	0.010	0.010	0.010	0.150	0
2021-11-22	0.010	0.010	0.009	0.010	0.150	67,266
2021-11-19	0.010	0.010	0.010	0.010	0.150	20,600
2021-11-18	0.009	0.009	0.009	0.009	0.135	76,966
2021-11-17	0.010	0.010	0.009	0.009	0.135	425,048
2021-11-16	0.010	0.010	0.010	0.010	0.150	29,521
2021-11-15	0.010	0.010	0.010	0.010	0.150	179,958
2021-11-12	0.010	0.010	0.010	0.010	0.150	481,204
2021-11-11	0.010	0.010	0.010	0.010	0.150	26,425
2021-11-10	0.010	0.011	0.010	0.010	0.150	230,637
2021-11-09	0.010	0.011	0.010	0.011	0.165	174,455
2021-11-08	0.010	0.011	0.010	0.011	0.158	4,250
2021-11-05	0.010	0.010	0.010	0.010	0.150	68,042
2021-11-04	0.010	0.010	0.010	0.010	0.150	64,431
2021-11-03	0.010	0.010	0.010	0.010	0.150	4,369
2021-11-02	0.010	0.011	0.010	0.011	0.165	111,903
2021-11-01	0.011	0.011	0.010	0.010	0.150	63,798
2021-10-29	0.011	0.011	0.011	0.011	0.165	64,293
2021-10-28	0.011	0.011	0.011	0.011	0.165	18,177
2021-10-27	0.011	0.011	0.011	0.011	0.165	151,364

← NewerPage 21 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.