Australia markets close in 2 hours 36 minutes

Dimerix Limited (DXB.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.5150+0.0200 (+4.04%)
As of 01:35PM AEST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 June 20240.50500.52000.48500.51500.51502,765,294
31 May 20240.44500.50000.44500.49500.49506,624,928
30 May 20240.40500.47000.40000.45250.45257,666,660
29 May 20240.39500.41500.39000.40250.40253,495,761
28 May 20240.41000.41500.38500.39000.39008,440,248
27 May 20240.37500.42500.36500.42500.425014,446,623
24 May 20240.33000.34000.33000.34000.3400742,597
23 May 20240.34000.34500.33500.34000.3400450,796
22 May 20240.35000.35500.33500.34000.34001,411,237
21 May 20240.36000.36000.34000.35000.35001,618,484
20 May 20240.38000.38500.35500.36000.36002,613,498
17 May 20240.34500.37500.34000.37500.37503,558,922
16 May 20240.33500.35000.33500.34500.34502,483,392
15 May 20240.34000.34000.33000.34000.34001,458,045
14 May 20240.32500.35000.32500.34500.34502,371,193
13 May 20240.33000.33000.32000.32750.32751,428,961
10 May 20240.33500.34000.32500.33000.33001,712,129
09 May 20240.34000.34000.32500.33500.3350985,682
08 May 20240.34500.35500.34000.34000.34001,306,203
07 May 20240.35500.36000.33500.34500.34503,852,478
06 May 20240.36500.37000.34000.34500.34502,600,347
03 May 20240.33500.36500.33500.36000.36005,557,634
02 May 20240.32000.34000.31000.33500.33502,395,296
01 May 20240.34000.34500.32000.32500.32502,631,979
30 Apr 20240.33500.35000.33000.33500.33503,606,283
29 Apr 20240.32000.35500.31000.34500.34503,354,417
26 Apr 20240.33500.33500.31500.32000.32002,261,030
24 Apr 20240.30500.33500.30500.33000.33002,704,719
23 Apr 20240.30000.30500.30000.30000.3000411,916
22 Apr 20240.30000.32000.29500.29500.29502,955,910
19 Apr 20240.29000.29500.27500.29000.29001,588,896
18 Apr 20240.29000.29500.28500.29000.2900652,483
17 Apr 2024------
16 Apr 20240.29500.29500.28500.29000.29001,498,566
15 Apr 20240.30500.31000.30000.30500.3050930,455
12 Apr 20240.30500.32000.30000.31500.31501,453,135
11 Apr 20240.30000.30500.29500.30000.3000963,622
10 Apr 20240.29500.31000.29000.30750.30752,015,574
09 Apr 20240.29500.29500.28500.29000.2900538,323
08 Apr 20240.28000.29500.28000.29500.29501,088,193
05 Apr 20240.28000.28250.27500.28000.2800817,927
04 Apr 20240.28750.29000.28000.28500.2850826,129
03 Apr 20240.28500.29000.28500.28500.2850445,657
02 Apr 20240.30500.30500.28500.28500.28502,080,929
28 Mar 20240.31000.31000.30000.30000.3000640,607
27 Mar 20240.29500.32000.29000.30500.30501,941,563
26 Mar 20240.30000.30000.29000.30000.30001,657,432
25 Mar 20240.32000.32000.30000.30000.30002,579,296
22 Mar 20240.33000.33500.32000.32500.32501,874,174
21 Mar 20240.32000.34000.32000.33500.33503,669,470
20 Mar 20240.31500.34000.31500.33000.33003,552,488
19 Mar 20240.30500.32000.30500.31500.31501,472,640
18 Mar 20240.32000.32000.31000.31000.31003,263,372
15 Mar 20240.32000.32500.31500.31500.31501,054,920
14 Mar 20240.34500.34500.31500.32000.32003,459,263
13 Mar 20240.30500.37000.30500.35000.35009,754,034
12 Mar 20240.34500.36000.31000.32000.320015,773,523
11 Mar 2024------
08 Mar 20240.27500.30000.26000.29500.29504,057,490
07 Mar 20240.27500.29000.26000.27500.27505,369,303
06 Mar 20240.22000.28500.22000.27500.27506,046,305
05 Mar 20240.20500.22500.20500.22000.22002,380,220
04 Mar 20240.20500.21000.20000.20250.20252,227,437
01 Mar 20240.22500.22500.19750.20500.20504,922,725
29 Feb 20240.23500.24000.22500.23000.23001,785,511
28 Feb 20240.21500.23500.21500.23500.23502,206,174
27 Feb 20240.23000.24000.20500.21000.21002,478,161
26 Feb 20240.20000.22500.20000.22500.22501,164,434
23 Feb 20240.21000.21000.19000.19500.19503,675,470
22 Feb 20240.20000.21500.20000.20500.20502,267,279
21 Feb 20240.23000.23000.20500.20750.20754,611,594
20 Feb 20240.23500.23500.22500.23000.2300910,884
19 Feb 20240.24500.24500.23000.23500.23501,055,726
16 Feb 20240.23500.25500.23500.24000.24002,096,399
15 Feb 20240.22500.24000.22000.23500.23501,210,347
14 Feb 20240.21500.22500.21500.21500.2150681,822
13 Feb 20240.22000.22500.21000.21500.21501,238,533
12 Feb 20240.22500.23000.21000.22000.22001,331,938
09 Feb 20240.23500.24000.22500.22500.2250657,194
08 Feb 20240.22500.24000.22500.23000.2300771,336
07 Feb 20240.23000.23500.22000.22500.22501,952,237
06 Feb 20240.22500.24500.22500.23500.23502,749,064
05 Feb 20240.22000.22500.21500.22000.2200165,156
02 Feb 20240.23000.23000.20500.22000.22001,338,086
01 Feb 20240.21000.23500.21000.23000.23001,027,262
31 Jan 20240.21000.21500.20500.21000.2100670,395
30 Jan 20240.18500.21500.18500.21500.21501,501,029
29 Jan 20240.17750.18500.17000.17500.17502,177,984
25 Jan 20240.18000.18000.16000.17000.17005,717,064
24 Jan 20240.19500.19500.18000.18000.18001,147,383
23 Jan 20240.19500.20000.19000.19500.19501,535,967
22 Jan 20240.19500.19500.19000.19000.1900658,377
19 Jan 20240.19500.21000.19500.19750.19752,285,306
18 Jan 2024------
17 Jan 20240.19500.20000.19000.20000.2000548,520
16 Jan 20240.21000.21000.19000.20000.20002,476,969
15 Jan 20240.21000.21000.20000.20500.20501,074,575
12 Jan 20240.20000.22000.20000.21500.21502,604,205
11 Jan 20240.20500.20750.19500.20500.20502,706,339
10 Jan 20240.22500.22500.21000.21500.21502,588,754
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...