DXN Limited (DXN.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0330

+0.0010

(+3.12%)

At close: 02:38PM AEST

Time period:

18 May 2023 - 18 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	0.0330	0.0330	0.0330	0.0330	0.0330	30,300
16 May 2024	0.0320	0.0320	0.0320	0.0320	0.0320	164
15 May 2024	0.0300	0.0310	0.0300	0.0310	0.0310	983,395
14 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
13 May 2024	0.0340	0.0340	0.0300	0.0300	0.0300	319,716
10 May 2024	0.0370	0.0430	0.0350	0.0350	0.0350	1,037,026
09 May 2024	0.0320	0.0320	0.0320	0.0320	0.0320	193,631
08 May 2024	0.0260	0.0260	0.0260	0.0260	0.0260	10,043
07 May 2024	0.0270	0.0270	0.0260	0.0270	0.0270	98,638
06 May 2024	0.0260	0.0260	0.0260	0.0260	0.0260	27,901
03 May 2024	0.0260	0.0260	0.0260	0.0260	0.0260	23,468
02 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
01 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
30 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
29 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	16,667
26 Apr 2024	0.0270	0.0270	0.0250	0.0250	0.0250	44,665
24 Apr 2024	0.0260	0.0270	0.0260	0.0270	0.0270	219,132
23 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	8,177
22 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	10,832
19 Apr 2024	0.0270	0.0270	0.0270	0.0270	0.0270	138,647
18 Apr 2024	0.0260	0.0270	0.0260	0.0270	0.0270	105,340
17 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	191,105
16 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	94,287
15 Apr 2024	0.0260	0.0260	0.0250	0.0250	0.0250	219,346
12 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
11 Apr 2024	0.0250	0.0260	0.0250	0.0260	0.0260	420,000
10 Apr 2024	0.0240	0.0270	0.0240	0.0250	0.0250	113,768
09 Apr 2024	0.0240	0.0240	0.0240	0.0240	0.0240	30,000
08 Apr 2024	0.0260	0.0270	0.0250	0.0250	0.0250	802,819
05 Apr 2024	0.0250	0.0260	0.0250	0.0260	0.0260	24,883
04 Apr 2024	0.0240	0.0240	0.0240	0.0240	0.0240	5,642
03 Apr 2024	0.0240	0.0240	0.0240	0.0240	0.0240	86,668
02 Apr 2024	0.0240	0.0240	0.0240	0.0240	0.0240	4,333
28 Mar 2024	0.0250	0.0250	0.0240	0.0240	0.0240	443,888
27 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	16,667
26 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
25 Mar 2024	0.0260	0.0260	0.0240	0.0240	0.0240	166,130
22 Mar 2024	0.0250	0.0280	0.0250	0.0280	0.0280	47,096
21 Mar 2024	0.0250	0.0280	0.0250	0.0280	0.0280	38,909
20 Mar 2024	0.0240	0.0250	0.0240	0.0250	0.0250	21,177
19 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
18 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
15 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	23,250
14 Mar 2024	0.0250	0.0250	0.0240	0.0240	0.0240	180,429
13 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
12 Mar 2024	0.0230	0.0240	0.0230	0.0230	0.0230	121,377
11 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	1
08 Mar 2024	0.0270	0.0270	0.0250	0.0250	0.0250	123,681
07 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	110,000
06 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,884
05 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
04 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	9,502
01 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
29 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	21,739
28 Feb 2024	0.0250	0.0270	0.0250	0.0270	0.0270	127,192
27 Feb 2024	0.0270	0.0270	0.0230	0.0250	0.0250	224,058
26 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	480,966
23 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
22 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	13,333
21 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	34
20 Feb 2024	0.0270	0.0280	0.0260	0.0260	0.0260	23,065
19 Feb 2024	0.0260	0.0280	0.0260	0.0260	0.0260	213,423
16 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	226,974
15 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
14 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	133,332
13 Feb 2024	0.0240	0.0260	0.0240	0.0260	0.0260	42,476
12 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
09 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
08 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
07 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
06 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
05 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
02 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
02 Feb 2024	1:15 Stock split
01 Feb 2024	0.0225	0.0225	0.0150	0.0150	0.0150	232,308
01 Feb 2024	1:15 Stock split
31 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
30 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	19
29 Jan 2024	0.0150	0.0300	0.0150	0.0300	0.0300	293,788
25 Jan 2024	0.0300	0.0300	0.0225	0.0225	0.0225	56,641
24 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	66,666
23 Jan 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
22 Jan 2024	0.0225	0.0225	0.0225	0.0225	0.0225	13,200
19 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,666
18 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	333,333
17 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	398,000
16 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	480,040
15 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
12 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
11 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
10 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
09 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
05 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
04 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	80,000
03 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
02 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
29 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
28 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
27 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	3,466
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,082.30-67.80(-0.83%)

ASX 2007,814.40-66.90(-0.85%)

AUD/USD0.6695+0.0015(+0.22%)

OIL80.00+0.77(+0.97%)

GOLD2,419.80+34.30(+1.44%)

Bitcoin AUD99,874.77+2,023.13(+2.07%)

DXN Limited (DXN.AX)

ALL ORDS
8,082.30
-67.80(-0.83%)

ASX 200
7,814.40
-66.90(-0.85%)

AUD/USD
0.6695
+0.0015(+0.22%)

OIL
80.00
+0.77(+0.97%)

GOLD
2,419.80
+34.30(+1.44%)

Bitcoin AUD
99,874.77
+2,023.13(+2.07%)