Australia markets closed

Dimerix Limited (DXB.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3150+0.0200 (+6.78%)
At close: 04:11PM AEST
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.30000.32250.29500.31500.31503,430,366
11 Apr 20240.30000.30250.29000.29500.29501,557,719
10 Apr 20240.29000.31000.29000.30500.30502,998,353
09 Apr 20240.29500.29500.28500.28500.28501,938,332
08 Apr 20240.28000.29500.27500.29500.29502,191,040
05 Apr 20240.28000.28500.27500.27500.27502,093,963
04 Apr 20240.28500.29000.28000.28500.28501,343,381
03 Apr 20240.28500.29000.28500.28500.28501,118,300
02 Apr 20240.30000.30000.28750.29000.29002,613,803
28 Mar 20240.31000.31000.30000.30000.30002,683,913
27 Mar 20240.29000.32000.29000.30500.30504,322,774
26 Mar 20240.30000.30000.29000.29500.29504,031,983
25 Mar 20240.32000.32500.30000.30000.30006,132,192
22 Mar 20240.33000.33500.32000.32000.32003,700,270
21 Mar 20240.32000.34500.32000.34000.34009,035,148
20 Mar 20240.31000.34000.31000.32500.32506,617,124
19 Mar 20240.30500.31750.30500.31500.31502,720,219
18 Mar 20240.31500.32000.31000.31000.31005,769,527
15 Mar 20240.32500.33000.32000.32500.32502,925,352
14 Mar 20240.34500.34500.31500.32500.32505,293,458
13 Mar 20240.31000.37000.30500.34500.345018,691,327
12 Mar 20240.35000.36000.31000.31500.315025,762,170
11 Mar 20240.30000.30000.30000.30000.3000-
08 Mar 20240.28000.30000.26000.30000.300010,744,558
07 Mar 20240.28000.29000.26000.27500.27508,744,256
06 Mar 20240.22500.28500.22000.28000.280012,981,898
05 Mar 20240.21000.22500.21000.22000.22003,692,757
04 Mar 20240.21000.21000.20000.20000.20002,533,624
01 Mar 20240.22500.22500.19750.20500.20507,457,125
29 Feb 20240.23500.24500.22500.22500.22502,728,592
28 Feb 20240.21500.23500.21500.23500.23503,892,426
27 Feb 20240.23500.24000.20500.21000.21004,153,012
26 Feb 20240.20000.22000.20000.22000.22002,414,013
23 Feb 20240.21000.21250.19000.19500.19503,841,315
22 Feb 20240.20000.21500.20000.20500.20503,112,243
21 Feb 20240.24000.24000.20500.20500.20507,020,952
20 Feb 20240.23500.23500.22500.23500.23501,437,760
19 Feb 20240.24500.24500.23000.23500.23501,725,164
16 Feb 20240.23500.25500.23500.25000.25003,526,913
15 Feb 20240.22000.24000.22000.23500.23502,039,839
14 Feb 20240.21500.22500.21500.21500.2150713,669
13 Feb 20240.21500.22000.21000.22000.22001,624,059
12 Feb 20240.22500.23000.21000.22000.22002,194,390
09 Feb 20240.23500.23500.22500.23000.2300518,626
08 Feb 20240.22000.23500.22000.23500.23501,110,504
07 Feb 20240.23500.23750.22000.22000.22003,681,420
06 Feb 20240.22000.25000.22000.23500.23505,613,758
05 Feb 20240.22500.22500.21500.22000.2200478,286
02 Feb 20240.23000.23000.21000.22500.22502,136,493
01 Feb 20240.21500.23500.21000.22500.22502,609,100
31 Jan 20240.22000.22000.20500.21000.2100952,463
30 Jan 20240.18000.22000.18000.22000.22004,162,948
29 Jan 20240.18000.18500.17500.17500.17503,822,783
25 Jan 20240.18000.18000.16000.17000.17006,674,792
24 Jan 20240.19500.19500.18000.18000.18002,356,110
23 Jan 20240.19500.20000.19250.19500.19501,311,928
22 Jan 20240.19500.19500.19000.19000.19001,144,025
19 Jan 20240.19500.21500.19500.19500.19503,138,584
18 Jan 20240.19000.20000.19000.19000.1900973,032
17 Jan 20240.19500.20000.19000.20000.2000512,729
16 Jan 20240.21000.21000.19000.19500.19502,524,257
15 Jan 20240.21500.21500.20000.21000.21001,468,560
12 Jan 20240.20000.22000.20000.21500.21503,335,648
11 Jan 20240.21000.21000.19500.20000.20003,639,761
10 Jan 20240.22500.22500.20500.21000.21003,419,600
09 Jan 20240.22000.24000.22000.22500.22502,465,657
08 Jan 20240.23500.24000.21500.22500.22502,533,365
05 Jan 20240.25500.27000.23000.23500.23504,221,851
04 Jan 20240.24000.27000.23000.26000.26004,152,689
03 Jan 20240.25000.25000.23500.24000.24002,106,380
02 Jan 20240.21000.25500.21000.25000.25006,679,533
29 Dec 20230.20000.20500.19500.20500.2050410,887
28 Dec 20230.20000.21000.19500.20000.20002,440,352
27 Dec 20230.18000.21500.17500.21000.21005,566,508
22 Dec 20230.17000.18000.16750.18000.1800728,135
21 Dec 20230.17000.17500.16500.16500.1650704,935
20 Dec 20230.18000.18000.17000.17000.17001,277,537
19 Dec 20230.18500.19500.17500.17500.17502,634,818
18 Dec 20230.16500.18500.16000.18500.18503,656,857
15 Dec 20230.16500.17000.16000.16500.1650963,093
14 Dec 20230.14500.17500.14500.17000.17004,288,808
13 Dec 20230.14000.14500.13500.13500.13501,324,132
12 Dec 20230.14000.15000.14000.14000.1400320,013
11 Dec 20230.13500.15000.13500.14000.14001,260,042
08 Dec 20230.14000.14000.13500.13500.1350672,332
07 Dec 20230.15000.15000.14000.14000.1400693,068
06 Dec 20230.14500.15500.14500.15000.1500746,022
05 Dec 20230.14500.14750.14000.14500.1450815,123
04 Dec 20230.14000.15750.14000.15000.15001,224,696
01 Dec 20230.13000.15000.13000.14000.14003,001,257
30 Nov 20230.13500.14000.13250.13500.13501,797,011
29 Nov 20230.14000.14000.13250.13500.13503,406,491
28 Nov 20230.16000.16500.14000.14000.14008,444,037
27 Nov 20230.13500.14500.13500.14000.14002,170,999
24 Nov 20230.13500.14000.13500.13500.1350373,647
23 Nov 20230.14000.14000.13500.13500.1350318,475
22 Nov 20230.14000.14000.13500.14000.1400621,390
21 Nov 20230.13500.14500.13500.14500.1450848,436
20 Nov 20230.14000.14250.13000.13500.13503,443,499
17 Nov 20230.14500.15000.14000.14000.1400578,477
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...