Skip to main content
DXN Limited (ASX:DXN)
Australia flag Australia · Delayed Price · Currency is AUD
0.0190
-0.0020 (-9.52%)
Apr 29, 2026, 4:10 PM AEST

DXN Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.020.020.020.02--47,210
Apr 27, 20260.020.020.020.020.02-152,504
Apr 24, 20260.020.020.020.020.02-100,000
Apr 23, 20260.020.020.020.020.025.00%901,725
Apr 22, 20260.030.030.020.020.02-20.00%3,488,508
Apr 21, 20260.030.030.030.030.03-243,250
Apr 20, 20260.030.040.030.030.034.17%2,823,011
Apr 17, 20260.020.030.020.020.0214.29%389,309
Apr 16, 20260.020.020.020.020.0231.25%1,128,671
Apr 15, 20260.020.020.020.020.02-12,000
Apr 14, 20260.020.020.020.020.02-173,287
Apr 10, 20260.020.020.020.020.02-374,170
Apr 9, 20260.020.020.020.020.02-250,000
Apr 8, 20260.020.020.020.020.02-37,002
Apr 7, 20260.020.020.020.020.02-271,524
Apr 2, 20260.020.020.020.020.02-200,000
Apr 1, 20260.020.020.020.020.02-11.11%623,632
Mar 31, 20260.020.020.020.020.02-375,370
Mar 30, 20260.020.020.020.020.02-10.00%40,870
Mar 27, 20260.020.020.020.020.02-329,080
Mar 26, 20260.020.020.020.020.02-166,553
Mar 25, 20260.020.020.020.020.02-31,420
Mar 24, 20260.020.020.020.020.02-4.76%106,913
Mar 23, 20260.020.020.020.020.02-8.70%40,378
Mar 20, 20260.020.020.020.020.02-130,434
Mar 19, 20260.020.020.020.020.02-22
Mar 18, 20260.020.020.020.020.024.55%100,000
Mar 17, 20260.020.020.020.020.02-4.35%21,345
Mar 16, 20260.020.020.020.020.02-4.17%1,337
Mar 12, 20260.020.020.020.020.024.35%30,021
Mar 11, 20260.020.020.020.020.02-4.17%72,348
Mar 9, 20260.030.030.020.020.02-4.00%128,875
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