DXN Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.023	0.024	0.022	0.024	0.024	809,147
2026-04-29	0.021	0.023	0.019	0.019	0.019	1,244,736
2026-04-28	0.021	0.021	0.021	0.021	0.021	47,210
2026-04-27	0.021	0.021	0.021	0.021	0.021	152,504
2026-04-24	0.021	0.021	0.021	0.021	0.021	100,000
2026-04-23	0.023	0.023	0.021	0.021	0.021	901,725
2026-04-22	0.025	0.025	0.019	0.020	0.020	3,488,508
2026-04-21	0.026	0.029	0.025	0.025	0.025	243,250
2026-04-20	0.027	0.037	0.025	0.025	0.025	2,823,011
2026-04-17	0.024	0.025	0.024	0.024	0.024	389,309
2026-04-16	0.016	0.021	0.016	0.021	0.021	1,128,671
2026-04-15	0.016	0.016	0.016	0.016	0.016	12,000
2026-04-14	0.016	0.016	0.016	0.016	0.016	173,287
2026-04-13	0.016	0.016	0.016	0.016	0.016	0
2026-04-10	0.016	0.016	0.016	0.016	0.016	374,170
2026-04-09	0.016	0.016	0.016	0.016	0.016	250,000
2026-04-08	0.016	0.016	0.016	0.016	0.016	37,002
2026-04-07	0.016	0.016	0.016	0.016	0.016	271,524
2026-04-02	0.016	0.016	0.016	0.016	0.016	200,000
2026-04-01	0.018	0.018	0.016	0.016	0.016	623,632
2026-03-31	0.018	0.018	0.017	0.018	0.018	375,370
2026-03-30	0.019	0.019	0.018	0.018	0.018	40,870
2026-03-27	0.020	0.020	0.020	0.020	0.020	329,080
2026-03-26	0.020	0.020	0.020	0.020	0.020	166,553
2026-03-25	0.020	0.020	0.020	0.020	0.020	31,420
2026-03-24	0.020	0.020	0.020	0.020	0.020	106,913
2026-03-23	0.022	0.022	0.021	0.021	0.021	40,378
2026-03-20	0.023	0.023	0.023	0.023	0.023	130,434
2026-03-19	0.023	0.023	0.023	0.023	0.023	22
2026-03-18	0.023	0.023	0.023	0.023	0.023	100,000
2026-03-17	0.022	0.022	0.022	0.022	0.022	21,345
2026-03-16	0.023	0.023	0.023	0.023	0.023	1,337
2026-03-13	0.024	0.024	0.024	0.024	0.024	0
2026-03-12	0.024	0.024	0.024	0.024	0.024	30,021
2026-03-11	0.022	0.023	0.021	0.023	0.023	72,348
2026-03-10	0.024	0.024	0.024	0.024	0.024	0
2026-03-09	0.026	0.026	0.024	0.024	0.024	128,875
2026-03-06	0.025	0.025	0.025	0.025	0.025	0
2026-03-05	0.026	0.026	0.025	0.025	0.025	39,156
2026-03-04	0.025	0.025	0.025	0.025	0.025	110,031
2026-03-03	0.025	0.025	0.025	0.025	0.025	25,873
2026-03-02	0.025	0.025	0.025	0.025	0.025	315,141
2026-02-27	0.026	0.026	0.026	0.026	0.026	180,873
2026-02-26	0.026	0.026	0.025	0.026	0.026	484,257
2026-02-25	0.026	0.026	0.025	0.026	0.026	766,088
2026-02-24	0.027	0.027	0.026	0.026	0.026	178,711
2026-02-23	0.027	0.027	0.027	0.027	0.027	7,133
2026-02-20	0.026	0.026	0.026	0.026	0.026	50,000
2026-02-19	0.026	0.026	0.025	0.026	0.026	303,147
2026-02-18	0.027	0.028	0.026	0.026	0.026	1,066,150
2026-02-17	0.028	0.032	0.027	0.027	0.027	1,111,049
2026-02-16	0.031	0.031	0.027	0.031	0.031	576,908
2026-02-13	0.033	0.033	0.030	0.031	0.031	328,702
2026-02-12	0.032	0.032	0.032	0.032	0.032	2,993,226
2026-02-11	0.032	0.032	0.032	0.032	0.032	6,667
2026-02-10	0.032	0.032	0.032	0.032	0.032	0
2026-02-09	0.032	0.032	0.032	0.032	0.032	105,674
2026-02-06	0.034	0.034	0.032	0.032	0.032	246,658
2026-02-05	0.033	0.034	0.033	0.034	0.034	105,429
2026-02-04	0.034	0.035	0.034	0.034	0.034	262,079

← NewerPage 3 of 22 · 1,267 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.