Dimerix Limited (ASX:DXB)
Australia
· Delayed Price · Currency is AUD 0.560
+0.030 (5.66%)
At close: Dec 5, 2025
Dimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.55 | 0.58 | 0.54 | 0.56 | 0.56 | 5.66% | 3,198,793 |
| Dec 4, 2025 | 0.52 | 0.55 | 0.52 | 0.53 | 0.53 | - | 1,098,979 |
| Dec 3, 2025 | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | 6.00% | 1,022,766 |
| Dec 2, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | - | 513,997 |
| Dec 1, 2025 | 0.53 | 0.54 | 0.50 | 0.50 | 0.50 | -4.76% | 1,645,352 |
| Nov 28, 2025 | 0.50 | 0.54 | 0.50 | 0.53 | 0.53 | 6.06% | 1,832,380 |
| Nov 27, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 3.13% | 842,599 |
| Nov 26, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 2.13% | 538,701 |
| Nov 25, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 2.17% | 651,746 |
| Nov 24, 2025 | 0.46 | 0.48 | 0.46 | 0.46 | 0.46 | 1.10% | 412,539 |
| Nov 21, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -3.19% | 367,865 |
| Nov 20, 2025 | 0.47 | 0.49 | 0.47 | 0.47 | 0.47 | - | 475,041 |
| Nov 19, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 2.17% | 560,780 |
| Nov 18, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -3.16% | 896,424 |
| Nov 17, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 623,619 |
| Nov 14, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -3.03% | 381,189 |
| Nov 13, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 803,629 |
| Nov 12, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 232,097 |
| Nov 11, 2025 | 0.48 | 0.51 | 0.48 | 0.50 | 0.50 | 3.13% | 1,068,788 |
| Nov 10, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 1.05% | 697,249 |
| Nov 7, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -4.04% | 1,052,200 |
| Nov 6, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 6.45% | 1,013,327 |
| Nov 5, 2025 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -5.10% | 2,047,412 |
| Nov 4, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 433,346 |
| Nov 3, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -2.94% | 402,992 |
| Oct 31, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 4.08% | 343,755 |
| Oct 30, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 329,874 |
| Oct 29, 2025 | 0.49 | 0.50 | 0.47 | 0.50 | 0.50 | - | 1,226,272 |
| Oct 28, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -2.94% | 1,117,988 |
| Oct 27, 2025 | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -0.97% | 928,105 |
| Oct 24, 2025 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -1.90% | 403,399 |
| Oct 23, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.96% | 444,360 |
| Oct 22, 2025 | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -5.45% | 1,102,515 |
| Oct 21, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | 6.80% | 636,362 |
| Oct 20, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | - | 897,809 |
| Oct 17, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -2.83% | 1,289,772 |
| Oct 16, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | 0.95% | 338,292 |
| Oct 15, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | - | 1,191,257 |
| Oct 14, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.96% | 782,120 |
| Oct 13, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -5.45% | 2,420,224 |
| Oct 10, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | 0.92% | 1,477,490 |
| Oct 9, 2025 | 0.57 | 0.58 | 0.54 | 0.55 | 0.55 | -3.54% | 1,597,238 |
| Oct 8, 2025 | 0.56 | 0.59 | 0.53 | 0.57 | 0.57 | 7.62% | 5,547,080 |
| Oct 7, 2025 | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | - | 1,123,823 |
| Oct 6, 2025 | 0.56 | 0.57 | 0.53 | 0.53 | 0.53 | -3.67% | 1,436,966 |
| Oct 3, 2025 | 0.53 | 0.57 | 0.53 | 0.55 | 0.55 | 1.87% | 1,885,507 |
| Oct 2, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | - | 829,037 |
| Oct 1, 2025 | 0.53 | 0.55 | 0.52 | 0.54 | 0.54 | 2.88% | 926,589 |
| Sep 30, 2025 | 0.54 | 0.55 | 0.51 | 0.52 | 0.52 | 1.96% | 2,673,445 |
| Sep 29, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | - | 1,122,676 |
| Sep 26, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 1,202,688 |
| Sep 25, 2025 | 0.51 | 0.54 | 0.50 | 0.52 | 0.52 | 4.00% | 994,427 |
| Sep 24, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -1.96% | 642,930 |
| Sep 23, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | - | 815,786 |
| Sep 22, 2025 | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -0.97% | 612,554 |
| Sep 19, 2025 | 0.54 | 0.56 | 0.52 | 0.52 | 0.52 | -3.74% | 1,739,234 |
| Sep 18, 2025 | 0.53 | 0.55 | 0.52 | 0.54 | 0.54 | 1.90% | 1,071,324 |
| Sep 17, 2025 | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | -0.94% | 695,319 |
| Sep 16, 2025 | 0.54 | 0.54 | 0.51 | 0.53 | 0.53 | -1.85% | 1,364,159 |
| Sep 15, 2025 | 0.52 | 0.55 | 0.52 | 0.54 | 0.54 | 4.85% | 2,299,191 |
| Sep 12, 2025 | 0.49 | 0.53 | 0.48 | 0.52 | 0.52 | 9.57% | 2,727,613 |
| Sep 11, 2025 | 0.48 | 0.50 | 0.47 | 0.47 | 0.47 | -1.05% | 1,085,191 |
| Sep 10, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -3.06% | 723,034 |
| Sep 9, 2025 | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -3.92% | 821,507 |
| Sep 8, 2025 | 0.48 | 0.51 | 0.47 | 0.51 | 0.51 | 9.68% | 2,607,871 |
| Sep 5, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -3.12% | 1,002,355 |
| Sep 4, 2025 | 0.47 | 0.51 | 0.47 | 0.48 | 0.48 | 3.23% | 2,097,380 |
| Sep 3, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 3.33% | 1,316,388 |
| Sep 2, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | - | 592,085 |
| Sep 1, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 1,074,745 |
| Aug 29, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 1.12% | 1,599,553 |
| Aug 28, 2025 | 0.48 | 0.49 | 0.45 | 0.45 | 0.45 | -6.32% | 1,965,034 |
| Aug 27, 2025 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | 1.06% | 1,336,266 |
| Aug 26, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.08% | 781,291 |
| Aug 25, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.20% | 814,768 |
| Aug 22, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -2.15% | 1,500,535 |
| Aug 21, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -1.06% | 693,374 |
| Aug 20, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | - | 876,553 |
| Aug 19, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 2.17% | 1,990,556 |
| Aug 18, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -2.13% | 1,587,839 |
| Aug 15, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | - | 1,419,813 |
| Aug 14, 2025 | 0.49 | 0.50 | 0.47 | 0.47 | 0.47 | -3.09% | 1,532,339 |
| Aug 13, 2025 | 0.49 | 0.51 | 0.48 | 0.49 | 0.49 | - | 704,539 |
| Aug 12, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | -1.02% | 631,258 |
| Aug 11, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -5.77% | 1,450,253 |
| Aug 8, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | 1.96% | 1,243,512 |
| Aug 7, 2025 | 0.50 | 0.52 | 0.49 | 0.51 | 0.51 | 4.08% | 1,747,131 |
| Aug 6, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 5.38% | 1,155,412 |
| Aug 5, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -2.11% | 1,028,873 |
| Aug 4, 2025 | 0.48 | 0.50 | 0.47 | 0.48 | 0.48 | -1.04% | 1,080,277 |
| Aug 1, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 2.13% | 1,102,560 |
| Jul 31, 2025 | 0.47 | 0.49 | 0.47 | 0.47 | 0.47 | -1.05% | 2,509,167 |
| Jul 30, 2025 | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -6.86% | 3,440,497 |
| Jul 29, 2025 | 0.54 | 0.55 | 0.50 | 0.51 | 0.51 | -6.42% | 5,022,049 |
| Jul 28, 2025 | 0.57 | 0.58 | 0.54 | 0.55 | 0.55 | -3.54% | 1,936,647 |
| Jul 25, 2025 | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | 2.73% | 3,142,510 |
| Jul 24, 2025 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | 1.85% | 709,087 |
| Jul 23, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 0.93% | 1,314,159 |
| Jul 22, 2025 | 0.53 | 0.56 | 0.53 | 0.54 | 0.54 | 0.94% | 1,973,683 |
| Jul 21, 2025 | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | -2.75% | 2,054,970 |