Skip to main content
DXN Limited (ASX:DXN)
Australia flag Australia · Delayed Price · Currency is AUD
0.0250
0.00 (0.00%)
At close: Mar 5, 2026

DXN Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.030.030.030.030.03-39,156
Mar 4, 20260.030.030.030.030.03-110,031
Mar 3, 20260.030.030.030.030.03-25,873
Mar 2, 20260.030.030.030.030.03-3.85%315,141
Feb 27, 20260.030.030.030.030.03-180,873
Feb 26, 20260.030.030.030.030.03-484,257
Feb 25, 20260.030.030.030.030.03-766,088
Feb 24, 20260.030.030.030.030.03-3.70%178,711
Feb 23, 20260.030.030.030.030.033.85%7,133
Feb 20, 20260.030.030.030.030.03-50,000
Feb 19, 20260.030.030.030.030.03-303,147
Feb 18, 20260.030.030.030.030.03-3.70%1,066,150
Feb 17, 20260.030.030.030.030.03-12.90%1,111,049
Feb 16, 20260.030.030.030.030.03-576,908
Feb 13, 20260.030.030.030.030.03-3.13%328,702
Feb 12, 20260.030.030.030.030.03-2,993,226
Feb 11, 20260.030.030.030.030.03-6,667
Feb 9, 20260.030.030.030.030.03-105,674
Feb 6, 20260.030.030.030.030.03-5.88%246,658
Feb 5, 20260.030.030.030.030.03-105,429
Feb 4, 20260.030.040.030.030.03-2.86%262,079
Feb 3, 20260.040.040.040.040.04-2.78%68,651
Feb 2, 20260.030.040.030.040.049.09%228,005
Jan 30, 20260.030.030.030.030.03-50,000
Jan 29, 20260.040.040.030.030.03-19.51%3,810,325
Jan 28, 20260.040.040.040.040.04-13,333
Jan 27, 20260.040.040.040.040.042.50%94,564
Jan 23, 20260.040.040.040.040.04-2.44%102,211
Jan 22, 20260.040.040.040.040.04-6.82%446,329
Jan 21, 20260.040.040.040.040.04-4.35%14,000
Jan 20, 20260.050.050.050.050.05-66,000
Jan 19, 20260.040.050.040.050.0517.95%3,050,591
Jan 16, 20260.040.040.040.040.04-2.50%80,363
Jan 15, 20260.040.040.040.040.042.56%242,139
Jan 14, 20260.040.040.040.040.04-2.50%153,187
Jan 13, 20260.040.040.040.040.04-416,565
Jan 12, 20260.040.040.040.040.04-404,355
Jan 9, 20260.040.040.040.040.042.56%574,261
Jan 8, 20260.040.040.040.040.04-82,022
Jan 7, 20260.040.040.040.040.04-2.50%51,500
Jan 6, 20260.040.040.040.040.042.56%200,000
Jan 5, 20260.040.040.040.040.04-2.50%34,501
Jan 2, 20260.040.040.040.040.042.56%80,000
Dec 31, 20250.040.040.040.040.04-2.50%204,057
Dec 30, 20250.040.040.040.040.04-21,499
Dec 29, 20250.040.040.040.040.04-196,840
Dec 24, 20250.040.040.040.040.04-386,348
Dec 19, 20250.040.040.040.040.04-1,011,441
Dec 18, 20250.040.040.040.040.04-1,631,804
Dec 17, 20250.040.040.040.040.04-2.44%74,366
Dec 16, 20250.040.040.040.040.04-89,925
Dec 15, 20250.040.040.040.040.04-2.38%89,433
Dec 12, 20250.040.040.040.040.04-293,672
Dec 11, 20250.040.040.040.040.04-151,961
Dec 10, 20250.040.040.040.040.04-6,650
Dec 9, 20250.040.050.040.040.04-4.55%150,149
Dec 8, 20250.040.040.040.040.047.32%168,240
Dec 4, 20250.050.050.040.040.04-12.77%232,618
Dec 2, 20250.050.050.050.050.05-45,617
Dec 1, 20250.050.050.050.050.052.17%33,333
Nov 27, 20250.050.050.050.050.052.22%16,667
Nov 26, 20250.050.050.050.050.05-4.26%92,323
Nov 21, 20250.050.050.050.050.05-4.08%141,979
Nov 19, 20250.050.050.050.050.05-1,298
Nov 18, 20250.050.050.050.050.05-20,000
Nov 14, 20250.050.050.050.050.05-29,662
Nov 13, 20250.050.050.050.050.05-2.00%30,542
Nov 12, 20250.060.060.050.050.05-1.96%56,724
Nov 10, 20250.050.050.050.050.05-20,000
Nov 7, 20250.050.050.050.050.05-127,219
Nov 6, 20250.060.060.050.050.05-7.27%25,773
Nov 5, 20250.060.060.060.060.06-44,642
Nov 4, 20250.060.060.060.060.06-5.17%39,904
Nov 3, 20250.050.060.050.060.067.41%1,093,357
Oct 31, 20250.050.050.040.050.05-1,302,452
Oct 30, 20250.060.060.050.050.05-10.00%647,569
Oct 27, 20250.050.060.050.060.0611.11%1,158,377
Oct 24, 20250.050.050.050.050.05-149,552
Oct 23, 20250.050.050.050.050.05-1.82%627,786
Oct 22, 20250.050.060.050.060.06-210,474
Oct 21, 20250.060.060.060.060.06-3.51%73,063
Oct 20, 20250.060.060.060.060.065.56%19,500
Oct 17, 20250.050.060.050.050.05-851,131
Oct 16, 20250.060.060.050.050.05-6.90%1,304,603
Oct 15, 20250.060.060.060.060.06-1.69%647,269
Oct 14, 20250.060.060.060.060.06-3.28%208,151
Oct 13, 20250.060.060.060.060.061.67%145,730
Oct 10, 20250.060.060.060.060.061.69%428,035
Oct 9, 20250.060.060.060.060.06-3.28%176,460
Oct 8, 20250.060.060.060.060.061.67%549,781
Oct 7, 20250.060.060.060.060.06-3.23%140,011
Oct 6, 20250.060.060.060.060.066.90%336,003
Oct 3, 20250.060.060.060.060.06-3.33%270,665
Oct 1, 20250.070.070.060.060.06-3.23%198,359
Sep 30, 20250.060.060.060.060.06-1.59%25,873
Sep 29, 20250.060.070.060.060.061.61%1,219,483
Sep 26, 20250.060.060.060.060.06-20,000
Sep 25, 20250.060.060.060.060.061.64%85,338
Sep 24, 20250.060.060.060.060.065.17%362,556
Sep 23, 20250.060.060.060.060.061.75%417,483