Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Dimerix Limited (DXB)
Dimerix Limited (DXB) Historical

DXB Dimerix Limited

0.62

-0.025 (-3.88%)

Jun 17 2024 - Closed

Delayed by 20 minutes

DXB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.645	0.06	10.26%	0.59	0.65	0.58	5,951,005
Jun 13 2024	0.585	-0.01	-1.68%	0.605	0.605	0.57	4,310,242
Jun 12 2024	0.595	0.04	7.21%	0.56	0.615	0.555	8,002,115
Jun 11 2024	0.555	-0.025	-4.31%	0.575	0.575	0.545	4,234,087
Jun 07 2024	0.58	0.04	7.41%	0.54	0.58	0.53	4,754,945
Jun 06 2024	0.54	0.05	10.20%	0.50	0.55	0.495	6,829,790
Jun 05 2024	0.49	-0.01	-2.00%	0.495	0.505	0.48	5,015,974
Jun 04 2024	0.50	-0.005	-0.99%	0.535	0.56	0.495	10,710,031
Jun 03 2024	0.505	0.01	2.02%	0.505	0.52	0.485	5,293,929
May 31 2024	0.495	0.04	8.79%	0.445	0.505	0.44	11,568,195
May 30 2024	0.455	0.05	12.35%	0.405	0.47	0.4025	12,106,868
May 29 2024	0.405	0.01	2.53%	0.395	0.42	0.3875	6,715,744
May 28 2024	0.395	-0.03	-7.06%	0.415	0.415	0.385	12,974,166
May 27 2024	0.425	0.085	25.00%	0.38	0.43	0.365	21,770,514
May 24 2024	0.34	0.00	0.00%	0.335	0.34	0.33	1,496,856
May 23 2024	0.34	0.00	0.00%	0.335	0.345	0.335	858,762
May 22 2024	0.34	-0.005	-1.45%	0.345	0.355	0.335	3,480,595
May 21 2024	0.345	-0.0125	-3.50%	0.355	0.36	0.34	3,844,520
May 20 2024	0.3575	-0.015	-4.03%	0.375	0.38	0.355	3,840,254
May 17 2024	0.3725	0.03	8.76%	0.35	0.375	0.335	5,907,103
May 16 2024	0.3425	0.0125	3.79%	0.335	0.35	0.335	4,480,031
May 15 2024	0.33	-0.01	-2.94%	0.345	0.345	0.325	2,228,159
May 14 2024	0.34	0.015	4.62%	0.325	0.35	0.325	2,972,362
May 13 2024	0.325	-0.01	-2.99%	0.33	0.3325	0.32	2,831,445
May 10 2024	0.335	0.005	1.52%	0.34	0.34	0.325	3,386,715
May 09 2024	0.33	-0.01	-2.94%	0.335	0.34	0.3275	2,224,223
May 08 2024	0.34	-0.005	-1.45%	0.345	0.3525	0.335	2,718,633
May 07 2024	0.345	0.00	0.00%	0.355	0.3575	0.335	6,083,070
May 06 2024	0.345	-0.015	-4.17%	0.36	0.37	0.34	5,663,069
May 03 2024	0.36	0.03	9.09%	0.34	0.3625	0.335	10,739,816
May 02 2024	0.33	0.01	3.13%	0.32	0.34	0.31	4,675,492
May 01 2024	0.32	-0.015	-4.48%	0.34	0.345	0.315	5,386,262
Apr 30 2024	0.335	-0.01	-2.90%	0.335	0.3525	0.33	5,984,955
Apr 29 2024	0.345	0.025	7.81%	0.32	0.35	0.31	6,607,676
Apr 26 2024	0.32	-0.01	-3.03%	0.33	0.335	0.315	4,143,287
Apr 24 2024	0.33	0.025	8.20%	0.305	0.335	0.305	11,306,739
Apr 23 2024	0.305	0.01	3.39%	0.30	0.305	0.30	1,045,962
Apr 22 2024	0.295	0.01	3.51%	0.30	0.32	0.295	4,740,993
Apr 19 2024	0.285	-0.005	-1.72%	0.29	0.29	0.275	2,213,226
Apr 18 2024	0.29	0.005	1.75%	0.29	0.295	0.285	1,433,489
Apr 17 2024	0.285	0.00	0.00%	0.29	0.29	0.28	1,869,448
Apr 16 2024	0.285	-0.0175	-5.79%	0.295	0.295	0.285	3,079,409
Apr 15 2024	0.3025	-0.0125	-3.97%	0.31	0.31	0.30	2,352,923
Apr 12 2024	0.315	0.02	6.78%	0.30	0.3225	0.295	3,430,366
Apr 11 2024	0.295	-0.015	-4.84%	0.30	0.3025	0.29	1,557,719
Apr 10 2024	0.31	0.02	6.90%	0.29	0.31	0.29	2,998,353
Apr 09 2024	0.29	-0.005	-1.69%	0.295	0.295	0.285	1,938,332
Apr 08 2024	0.295	0.02	7.27%	0.28	0.295	0.275	2,191,040
Apr 05 2024	0.275	-0.01	-3.51%	0.28	0.285	0.275	2,093,963
Apr 04 2024	0.285	0.00	0.00%	0.285	0.29	0.28	1,343,381
Apr 03 2024	0.285	-0.01	-3.39%	0.285	0.29	0.285	1,118,300
Apr 02 2024	0.295	-0.005	-1.67%	0.30	0.30	0.2875	2,613,803
Mar 28 2024	0.30	-0.01	-3.23%	0.31	0.31	0.30	2,683,913
Mar 27 2024	0.31	0.01	3.33%	0.29	0.32	0.29	4,322,774
Mar 26 2024	0.30	-0.0025	-0.83%	0.30	0.30	0.29	4,031,983
Mar 25 2024	0.3025	-0.02	-6.20%	0.32	0.325	0.30	6,132,192
Mar 22 2024	0.3225	-0.0125	-3.73%	0.33	0.335	0.32	3,700,270
Mar 21 2024	0.335	0.005	1.52%	0.32	0.345	0.32	6,802,248
Mar 20 2024	0.33	0.015	4.76%	0.31	0.34	0.31	6,617,124
Mar 19 2024	0.315	0.0025	0.80%	0.305	0.3175	0.305	2,720,219

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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