DEX

Dexion Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Dexion Limited DEX Australian Stock Exchange Ordinary Share AU0000107674
  Price Change Change Percent Stock Price Last Traded
0.015 4.48% 0.35 01:19:22
Open Price Low Price High Price Close Price Prev Close
0.335 0.335 0.35 0.35 0.335
more quote information »

DEX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.350.350.3250.330526168,3340.000.0%
1 Month0.3350.360.3250.336514100,4020.0154.48%
3 Months0.320.390.260.325899170,4290.039.37%
6 Months0.290.510.2550.345031388,7410.0620.69%
1 Year0.290.510.2550.345031388,7410.0620.69%
3 Years0.290.510.2550.345031388,7410.0620.69%
5 Years0.290.510.2550.345031388,7410.0620.69%

DEX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 0.35 0.015 4.48% 0.335 0.35 0.335 180,918
Apr 15 2021 0.335 0.005 1.52% 0.33 0.335 0.33 90,294
Apr 14 2021 0.33 0.00 0.0% 0.33 0.33 0.325 300,049
Apr 13 2021 0.33 0.00 0.0% 0.33 0.33 0.33 108,606
Apr 12 2021 0.33 0.00 0.0% 0.325 0.335 0.325 124,500
Apr 09 2021 0.33 -0.005 -1.49% 0.34 0.34 0.33 220,000
Apr 08 2021 0.335 -0.015 -4.29% 0.35 0.35 0.335 88,516
Apr 07 2021 0.35 0.00 0.0% 0.345 0.35 0.345 12,800
Apr 06 2021 0.35 0.01 2.94% 0.345 0.355 0.345 78,162
Apr 01 2021 0.34 0.00 0.0% 0.34 0.34 0.34 1,188
Mar 31 2021 0.34 0.005 1.49% 0.335 0.34 0.335 95,377
Mar 30 2021 0.335 -0.015 -4.29% 0.34 0.34 0.335 77,645
Mar 29 2021 0.35 -0.005 -1.41% 0.36 0.36 0.35 74,090
Mar 26 2021 0.355 0.005 1.43% 0.35 0.355 0.345 72,690
Mar 25 2021 0.35 0.015 4.48% 0.34 0.355 0.34 131,098
Mar 24 2021 0.335 0.005 1.52% 0.325 0.335 0.325 187,842
Mar 23 2021 0.33 0.00 0.0% 0.325 0.33 0.325 55,047
Mar 22 2021 0.33 -0.01 -2.94% 0.33 0.33 0.33 15,000
Mar 19 2021 0.34 0.00 0.0% 0.34 0.34 0.34 0.00
Mar 18 2021 0.34 0.015 4.62% 0.335 0.34 0.33 64,222
See More Historical Prices ยป
Your Recent History
ASX
DEX
Dexion
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210418 04:47:34