DXN Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.295	0.305	0.275	0.275	0.275	5,433,571
2026-10-15	0.320	0.320	0.270	0.285	0.285	11,505,903
2026-10-14	0.350	0.370	0.330	0.340	0.340	5,342,456
2026-10-13	0.390	0.395	0.340	0.350	0.350	3,908,015
2026-10-12	0.385	0.403	0.370	0.385	0.385	3,849,770
2026-10-09	0.485	0.503	0.390	0.400	0.400	12,024,870
2026-10-08	0.510	0.540	0.480	0.480	0.480	5,775,354
2026-10-07	0.515	0.525	0.492	0.515	0.515	2,383,188
2026-10-06	0.500	0.520	0.490	0.515	0.515	1,753,846
2026-10-05	0.510	0.515	0.480	0.490	0.490	3,062,353
2026-10-02	0.530	0.530	0.495	0.495	0.495	3,360,120
2026-10-01	0.545	0.595	0.515	0.525	0.525	5,723,890
2026-09-30	0.460	0.560	0.460	0.550	0.550	11,956,806
2026-09-29	0.415	0.475	0.415	0.455	0.455	4,248,592
2026-09-28	0.470	0.470	0.405	0.420	0.420	4,364,200
2026-09-25	0.475	0.485	0.460	0.460	0.460	4,113,685
2026-09-24	0.435	0.475	0.425	0.465	0.465	3,914,304
2026-09-23	0.430	0.455	0.425	0.435	0.435	1,745,652
2026-09-22	0.435	0.450	0.428	0.435	0.435	2,461,896
2026-09-21	0.490	0.490	0.435	0.435	0.435	5,169,171
2026-09-18	0.470	0.505	0.465	0.485	0.485	4,338,064
2026-09-17	0.435	0.485	0.425	0.460	0.460	5,073,872
2026-09-16	0.410	0.440	0.400	0.440	0.440	4,348,161
2026-09-15	0.400	0.415	0.390	0.410	0.410	4,430,381
2026-09-14	0.435	0.450	0.395	0.400	0.400	6,249,808
2026-09-11	0.395	0.430	0.390	0.430	0.430	3,881,313
2026-09-10	0.420	0.445	0.395	0.400	0.400	7,820,948
2026-09-09	0.450	0.450	0.425	0.425	0.425	3,775,527
2026-09-08	0.445	0.480	0.440	0.455	0.455	5,530,302
2026-09-07	0.415	0.465	0.398	0.450	0.450	9,636,503
2026-09-04	0.395	0.435	0.395	0.420	0.420	7,996,240
2026-09-03	0.395	0.420	0.380	0.395	0.395	6,549,826
2026-09-02	0.375	0.400	0.330	0.395	0.395	7,108,269
2026-09-01	0.345	0.385	0.340	0.385	0.385	4,390,197
2026-08-31	0.365	0.370	0.340	0.360	0.360	4,852,027
2026-08-28	0.400	0.415	0.370	0.370	0.370	5,505,591
2026-08-27	0.375	0.425	0.365	0.390	0.390	9,727,636
2026-08-26	0.360	0.395	0.345	0.375	0.375	7,068,141
2026-08-25	0.380	0.390	0.350	0.365	0.365	6,114,215
2026-08-24	0.360	0.440	0.345	0.390	0.390	23,637,308
2026-08-21	0.265	0.285	0.260	0.275	0.275	4,361,685
2026-08-20	0.255	0.290	0.255	0.275	0.275	13,261,690
2026-08-19	0.210	0.255	0.208	0.250	0.250	11,968,143
2026-08-18	0.205	0.215	0.195	0.195	0.195	5,258,304
2026-08-17	0.205	0.215	0.190	0.210	0.210	10,088,434
2026-08-14	0.200	0.220	0.195	0.215	0.215	3,890,056
2026-08-13	0.180	0.205	0.180	0.200	0.200	7,253,501
2026-08-12	0.175	0.185	0.165	0.180	0.180	2,295,624
2026-08-11	0.180	0.195	0.170	0.175	0.175	3,254,079
2026-08-10	0.175	0.180	0.170	0.180	0.180	1,760,428
2026-08-07	0.170	0.185	0.165	0.178	0.178	5,113,830
2026-08-06	0.155	0.175	0.150	0.170	0.170	2,642,293
2026-08-05	0.175	0.180	0.150	0.155	0.155	5,162,002
2026-08-04	0.155	0.170	0.150	0.165	0.165	3,072,876
2026-08-03	0.160	0.160	0.150	0.155	0.155	634,444
2026-07-31	0.140	0.160	0.140	0.160	0.160	4,737,231
2026-07-30	0.135	0.135	0.130	0.130	0.130	2,932,758
2026-07-29	0.140	0.175	0.130	0.135	0.135	9,647,659
2026-07-28	0.150	0.155	0.130	0.130	0.130	3,473,258
2026-07-27	0.155	0.155	0.145	0.150	0.150	616,450

Page 1 of 2 · 65 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.