DXN Limited Historical Data - DXN | ADVFN

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

Get Started

Home
Investing
Stocks
Australia
ASX
DXN Limited (DXN)
DXN Limited (DXN) Historical

DXN Limited (DXN)

0.025

-0.002

(-7.41%)

Closed April 26 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.001	-3.84615384615	0.026	0.027	0.025	96426	0.02696057	DE
4	0	0	0.025	0.027	0.024	171698	0.02528079	DE
12	0.0235	1566.66666667	0.0015	0.028	0.0015	204493	0.01596923	DE
26	0.023	1150	0.002	0.028	0.001	1066183	0.00340894	DE
52	0.022	733.333333333	0.003	0.028	0.001	1976277	0.00234274	DE
156	0.011	78.5714285714	0.014	0.028	0.001	2786521	0.00753011	DE
260	-0.034	-57.6271186441	0.059	0.085	0.001	4191892	0.01709533	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.027	0.001	3.85	0.026	0.027	0.026	219132
1713852900	0.026	0	0.00	0.026	0.026	0.026	8177
1713766500	0.026	-0.001	-3.70	0.026	0.026	0.026	10832
1713507300	0.027	0	0.00	0.027	0.027	0.027	138647
1713420900	0.027	0.002	8.00	0.026	0.027	0.026	105340
1713334500	0.025	0	0.00	0.025	0.025	0.025	191105
1713248100	0.025	0	0.00	0.025	0.025	0.025	94287
1713161700	0.025	-0.001	-3.85	0.026	0.026	0.025	219346
1712902500	0.026	0	0.00	0.026	0.026	0.026	0
1712816100	0.026	0.001	4.00	0.025	0.026	0.025	420000
1712729700	0.025	0.001	4.17	0.024	0.027	0.024	113768
1712643300	0.024	-0.001	-4.00	0.024	0.024	0.024	30000
1712556900	0.025	-0.001	-3.85	0.026	0.027	0.025	802819
1712294100	0.026	0.002	8.33	0.025	0.026	0.025	24883
1712207700	0.024	0	0.00	0.024	0.024	0.024	5642
1712121300	0.024	0	0.00	0.024	0.024	0.024	86668
1712034900	0.024	0	0.00	0.024	0.024	0.024	4333
1711602900	0.024	-0.001	-4.00	0.025	0.025	0.024	443888
1711516500	0.025	0.001	4.17	0.025	0.025	0.025	16667
1711430100	0.024	0	0.00	0.024	0.024	0.024	0
1711343700	0.024	-0.004	-14.29	0.026	0.026	0.024	166130
1711084500	0.028	0	0.00	0.025	0.028	0.025	47096
1710998100	0.028	0.003	12.00	0.025	0.028	0.025	38909
1710911700	0.025	0.001	4.17	0.024	0.025	0.024	21177
1710825300	0.024	0	0.00	0.024	0.024	0.024	0
1710738900	0.024	0	0.00	0.024	0.024	0.024	0
1710479700	0.024	0	0.00	0.024	0.024	0.024	23250
1710393300	0.024	-0.001	-4.00	0.025	0.025	0.024	180429
1710306900	0.025	0.002	8.70	0.025	0.025	0.025	20000
1710220500	0.023	0.002	9.52	0.023	0.024	0.023	121377
1710134100	0.021	-0.005	-19.23	0.021	0.021	0.021	1
1709874900	0.026	0.001	4.00	0.027	0.027	0.025	123681
1709788500	0.025	0	0.00	0.025	0.025	0.025	110000
1709702100	0.025	0	0.00	0.025	0.025	0.025	4884
1709615700	0.025	0	0.00	0.025	0.025	0.025	0
1709529300	0.025	-0.001	-3.85	0.025	0.025	0.025	9502
1709270100	0.026	0	0.00	0.026	0.026	0.026	0
1709183700	0.026	-0.001	-3.70	0.026	0.026	0.026	21739
1709097300	0.027	0.002	8.00	0.025	0.027	0.025	127192
1709010900	0.025	-0.002	-7.41	0.027	0.027	0.023	224058
1708924500	0.027	0.001	3.85	0.027	0.027	0.027	480966
1708665300	0.026	0	0.00	0.026	0.026	0.026	0
1708578900	0.026	0	0.00	0.026	0.026	0.026	13333
1708492500	0.026	0	0.00	0.026	0.026	0.026	34
1708406100	0.026	0	0.00	0.027	0.028	0.026	23065
1708319700	0.026	0	0.00	0.026	0.028	0.026	213423
1708060500	0.026	0	0.00	0.026	0.026	0.026	226974
1707974100	0.026	0	0.00	0.026	0.026	0.026	0
1707887700	0.026	0	0.00	0.026	0.026	0.026	133332
1707801300	0.026	0.0245	1,633.33	0.024	0.026	0.024	42476
1707714900	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1707455700	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1707369300	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1707282900	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1707196500	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1707110100	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1706850900	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1706764500	0.0015	-0.0005	-25.00	0.0015	0.0015	0.0015	3484622
1706678100	0.002	0	0.00	0.002	0.002	0.002	0
1706591700	0.002	0	0.00	0.002	0.002	0.002	294
1706505300	0.002	0.0005	33.33	0.001	0.002	0.001	4406826
1706159700	0.0015	0.0005	50.00	0.002	0.002	0.0015	705538

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