User Notice: The site will be occasionally unavailable due to scheduled maintenance this weekend. Please accept our apologies for any inconvenience.

DEX

Dexion Historical Data

DEX Historical Prices

Date Close Change Change (%) Open High Low Volume
May 06 2021 0.41 0.01 2.5% 0.41 0.425 0.41 161,081
May 05 2021 0.40 0.00 0.0% 0.41 0.425 0.40 170,011
May 04 2021 0.40 0.00 0.0% 0.40 0.405 0.40 43,448
May 03 2021 0.40 0.025 6.67% 0.385 0.40 0.38 225,977
Apr 30 2021 0.375 0.00 0.0% 0.37 0.375 0.36 163,895
Apr 29 2021 0.375 0.025 7.14% 0.365 0.375 0.355 312,587
Apr 28 2021 0.35 -0.01 -2.78% 0.355 0.355 0.34 152,854
Apr 27 2021 0.36 0.00 0.0% 0.355 0.36 0.355 33,268
Apr 26 2021 0.36 0.00 0.0% 0.36 0.36 0.35 76,662
Apr 23 2021 0.36 0.01 2.86% 0.365 0.37 0.355 89,651
Apr 22 2021 0.35 0.00 0.0% 0.35 0.36 0.35 548,154
Apr 21 2021 0.35 -0.025 -6.67% 0.375 0.375 0.35 235,132
Apr 20 2021 0.375 0.015 4.17% 0.355 0.38 0.355 192,727
Apr 19 2021 0.36 0.01 2.86% 0.35 0.36 0.345 471,618
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 05 2021 0.34 0.00 +0.00% 0.34 0.34 0.34 0.00
Apr 02 2021 0.34 0.00 +0.00% 0.34 0.34 0.34 0.00
Apr 01 2021 0.34 0.00 +0.00% 0.34 0.34 0.34 0.00
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
Mar 17 2021 0.325 0.015 4.84% 0.32 0.33 0.32 58,266
Mar 16 2021 0.31 -0.005 -1.59% 0.32 0.32 0.31 102,000
Mar 15 2021 0.315 0.00 0.0% 0.315 0.315 0.315 61,227
Mar 12 2021 0.315 0.015 5.0% 0.32 0.32 0.315 188,536
Mar 11 2021 0.30 -0.015 -4.76% 0.315 0.315 0.30 146,202
Mar 10 2021 0.315 -0.005 -1.56% 0.32 0.32 0.315 24,160
Mar 09 2021 0.32 -0.005 -1.54% 0.32 0.325 0.315 117,121
Mar 08 2021 0.325 0.005 1.56% 0.33 0.33 0.325 16,398
Mar 05 2021 0.32 -0.01 -3.03% 0.345 0.345 0.32 288,992
Mar 04 2021 0.33 -0.015 -4.35% 0.345 0.345 0.33 162,785
Mar 03 2021 0.345 0.02 6.15% 0.33 0.35 0.33 168,170
Mar 02 2021 0.325 -0.01 -2.99% 0.335 0.335 0.32 217,451
Mar 01 2021 0.335 -0.035 -9.46% 0.355 0.355 0.335 96,573
Feb 26 2021 0.37 0.025 7.25% 0.34 0.37 0.32 273,177
Feb 25 2021 0.345 0.00 0.0% 0.345 0.35 0.34 187,483
Feb 24 2021 0.345 -0.01 -2.82% 0.36 0.365 0.335 356,209
Feb 23 2021 0.355 -0.005 -1.39% 0.39 0.39 0.355 122,388
Feb 22 2021 0.36 0.02 5.88% 0.35 0.36 0.34 532,861
Feb 19 2021 0.34 0.00 0.0% 0.355 0.36 0.325 289,375
Feb 18 2021 0.34 0.04 13.33% 0.295 0.345 0.285 1,220,934
Feb 17 2021 0.30 -0.005 -1.64% 0.31 0.31 0.295 129,765
Feb 16 2021 0.305 -0.01 -3.17% 0.315 0.315 0.305 242,098
Feb 15 2021 0.315 0.00 0.0% 0.32 0.32 0.315 84,754
Feb 12 2021 0.315 0.005 1.61% 0.315 0.325 0.315 159,062
Feb 11 2021 0.31 0.005 1.64% 0.315 0.32 0.31 320,188
Feb 10 2021 0.305 0.01 3.39% 0.305 0.305 0.295 143,814
Feb 09 2021 0.295 -0.005 -1.67% 0.30 0.305 0.295 167,568
Feb 08 2021 0.30 0.00 0.0% 0.30 0.30 0.30 0.00
Feb 05 2021 0.30 0.01 3.45% 0.30 0.30 0.30 20,000
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:20210507 19:38:19