Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

DXN Limited (DXN.AX)

0.0310
-0.0010
(-3.13%)
At close: 11:24:57 AM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.03400.03400.03100.03100.0310119,235
May 2, 20250.03100.03200.03100.03200.03206,901
May 1, 20250.03400.03400.03100.03100.0310414,055
Apr 30, 20250.03400.03500.03400.03400.0340101,747
Apr 29, 20250.03300.03300.03300.03300.0330-
Apr 28, 20250.03300.03300.03300.03300.03304,288
Apr 24, 20250.03500.03500.03500.03500.035014,287
Apr 23, 20250.03600.03600.03400.03600.0360866,255
Apr 22, 20250.03600.03600.03600.03600.0360-
Apr 17, 20250.03700.03700.03600.03600.0360439,905
Apr 16, 20250.03000.03700.03000.03500.0350668,498
Apr 15, 20250.03100.03100.03000.03000.030040,360
Apr 14, 20250.03100.03100.03100.03100.03104,334
Apr 11, 20250.03100.03100.03100.03100.03101
Apr 10, 20250.03300.03300.03100.03100.0310170,949
Apr 9, 20250.03100.03300.03100.03300.033044,504
Apr 8, 20250.03100.03200.03100.03100.031018,716
Apr 7, 20250.03600.03600.03100.03100.0310810,274
Apr 4, 20250.03600.03600.03600.03600.0360-
Apr 3, 20250.03600.03600.03600.03600.036069,736
Apr 2, 20250.03800.03800.03700.03700.0370777,031
Apr 1, 20250.03900.03900.03900.03900.039015,000
Mar 31, 20250.03600.04400.03600.03700.03702,015,243
Mar 28, 20250.03200.03500.03200.03500.0350500,000
Mar 27, 20250.03000.03000.03000.03000.0300-
Mar 26, 20250.02950.03000.02950.03000.0300189,437
Mar 25, 20250.02900.02900.02900.02900.029016,001
Mar 24, 20250.02900.02900.02900.02900.0290-
Mar 21, 20250.02800.02900.02800.02900.029030,561
Mar 20, 20250.02900.02900.02600.02800.0280121,406
Mar 19, 20250.03000.03000.02900.02900.0290380,940
Mar 18, 20250.03000.03000.03000.03000.0300133,333
Mar 17, 20250.03000.03200.02900.03000.0300696,624
Mar 14, 20250.03000.03000.03000.03000.030012,750
Mar 13, 20250.03000.03000.03000.03000.030012,200
Mar 12, 20250.03400.03400.03000.03000.0300299,748
Mar 11, 20250.03700.03700.03300.03300.03301,405,331
Mar 10, 20250.03600.03600.03600.03600.0360215,010
Mar 7, 20250.03500.03500.03500.03500.0350-
Mar 6, 20250.03600.03700.03500.03500.0350412,265
Mar 5, 20250.03700.03700.03600.03700.0370503,307
Mar 4, 20250.03800.03800.03800.03800.0380418,889
Mar 3, 20250.04000.04000.03500.03600.0360337,798
Feb 28, 20250.04200.04200.04000.04000.0400421,973
Feb 27, 20250.04200.04200.04200.04200.0420229,498
Feb 26, 20250.04300.04300.04200.04300.0430255,454
Feb 25, 20250.04300.04400.04200.04300.0430387,609
Feb 24, 20250.04300.05000.04300.04300.0430996,581
Feb 21, 20250.04600.04600.04300.04300.0430545,132
Feb 20, 20250.04300.04500.04300.04500.0450628,392
Feb 19, 20250.04400.04400.04300.04300.04301,571,507
Feb 18, 20250.04400.04400.04300.04300.04302,324,436
Feb 17, 20250.04300.04400.04300.04400.0440164,359
Feb 14, 20250.04400.04400.04400.04400.044028,727
Feb 13, 20250.04400.04400.04400.04400.0440116,211
Feb 12, 20250.04700.04700.04400.04400.0440583,188
Feb 11, 20250.04700.04900.04600.04600.0460150,191
Feb 10, 20250.04800.04800.04600.04700.0470480,161
Feb 7, 20250.05000.05000.04900.04900.0490124,213
Feb 6, 20250.05300.05300.04700.05200.0520255,330
Feb 5, 20250.05000.05300.05000.05300.0530179,002
Feb 4, 20250.04600.05000.04400.05000.0500328,727
Feb 3, 20250.05400.05400.04800.04900.04901,693,913
Jan 31, 20250.05400.05400.05000.05400.0540227,730
Jan 30, 20250.05400.05400.05400.05400.054020,460
Jan 29, 20250.05100.05500.05100.05400.0540249,844
Jan 28, 20250.05500.05500.05100.05100.0510629,458
Jan 24, 20250.05600.05600.05500.05500.055051,871
Jan 23, 20250.05700.05800.05500.05500.0550822,733
Jan 22, 20250.05600.05700.05500.05700.0570513,488
Jan 21, 20250.05600.05600.05600.05600.056051,593
Jan 20, 20250.05700.05700.05600.05600.0560238,224
Jan 17, 20250.05600.05700.05400.05400.0540328,365
Jan 16, 20250.05400.05400.05300.05300.0530461,772
Jan 15, 20250.05200.05500.05200.05400.0540221,437
Jan 14, 20250.05200.05200.05000.05000.0500238,553
Jan 13, 20250.05500.05500.04800.05200.05201,086,101
Jan 10, 20250.05800.05800.05600.05600.056083,113
Jan 9, 20250.05600.05600.05500.05500.0550178,735
Jan 8, 20250.05700.05700.05600.05600.0560110,688
Jan 7, 20250.05800.05800.05700.05700.057060,042
Jan 6, 20250.05800.05800.05800.05800.058088,003
Jan 3, 20250.05600.05700.05600.05700.057064,519
Jan 2, 20250.05700.05700.05500.05500.055049,420
Dec 31, 20240.05500.05700.05500.05700.057074,975
Dec 30, 20240.05500.05600.05500.05500.055086,260
Dec 27, 20240.05500.05600.05500.05500.055076,710
Dec 24, 20240.05700.05700.05500.05700.057038,104
Dec 23, 20240.05700.05700.05600.05600.056040,974
Dec 20, 20240.05700.05700.05600.05600.0560329,624
Dec 19, 20240.05700.05900.05700.05800.0580301,344
Dec 18, 20240.05700.05800.05700.05800.0580185,746
Dec 17, 20240.05800.05800.05700.05700.0570214,883
Dec 16, 20240.05800.05800.05700.05700.0570608,464
Dec 13, 20240.06000.06000.05900.05900.0590324,449
Dec 12, 20240.06000.06100.06000.06000.0600696,682
Dec 11, 20240.06100.06100.06000.06000.0600500,947
Dec 10, 20240.06200.06700.05900.05900.0590433,305
Dec 9, 20240.06500.06500.06200.06200.0620120,382
Dec 6, 20240.06200.06300.06200.06300.063054,471
Dec 5, 20240.06400.06400.06200.06200.0620134,109
Dec 4, 20240.06400.06800.06400.06400.0640457,677
Dec 3, 20240.06200.06300.06200.06300.0630130,743
Dec 2, 20240.05900.06200.05900.06200.0620178,208
Nov 29, 20240.05900.05900.05900.05900.059079,570
Nov 28, 20240.05800.05800.05800.05800.058087,691
Nov 27, 20240.05900.06000.05800.05800.0580284,762
Nov 26, 20240.05900.05900.05900.05900.05902,760
Nov 25, 20240.05900.05900.05800.05800.0580352,050
Nov 22, 20240.06100.06100.05800.05900.0590521,314
Nov 21, 20240.06200.06200.06000.06100.0610360,755
Nov 20, 20240.06500.06500.06200.06200.0620879,383
Nov 19, 20240.06700.06900.05900.06900.0690416,236
Nov 18, 20240.06900.06900.06500.06800.0680183,127
Nov 15, 20240.06800.06900.06700.06800.068083,411
Nov 14, 20240.06900.06900.06500.06700.0670729,158
Nov 13, 20240.06700.07000.06700.07000.0700813,416
Nov 12, 20240.07100.07100.06600.06600.0660499,283
Nov 11, 20240.07100.07100.06800.07000.0700840,975
Nov 8, 20240.07100.07100.07100.07100.0710372,319
Nov 7, 20240.07300.07300.07200.07200.0720201,371
Nov 6, 20240.07200.07300.07200.07300.0730191,000
Nov 5, 20240.07300.07400.07200.07200.0720348,579
Nov 4, 20240.07500.07500.07400.07400.0740141,432
Nov 1, 20240.07500.07500.07500.07500.075036,383
Oct 31, 20240.07700.07700.07500.07500.0750242,328
Oct 30, 20240.07800.07800.07600.07700.0770158,559
Oct 29, 20240.07700.07800.07500.07700.0770883,152
Oct 28, 20240.07700.07800.07600.07600.0760541,505
Oct 25, 20240.07600.07700.07600.07700.0770690,683
Oct 24, 20240.07600.07700.07500.07600.0760498,555
Oct 23, 20240.07400.07600.07400.07500.0750957,321
Oct 22, 20240.07800.07800.07400.07400.0740966,587
Oct 21, 20240.08000.08200.07800.07800.0780862,168
Oct 18, 20240.08200.08200.08000.08100.081025,984
Oct 17, 20240.08000.08200.08000.08200.0820184,232
Oct 16, 20240.08100.08100.08000.08000.080066,400
Oct 15, 20240.08800.08900.08100.08100.0810438,716
Oct 14, 20240.07500.09000.07500.08550.0855890,654
Oct 11, 20240.07700.07700.07700.07700.0770-
Oct 10, 20240.07700.07700.07700.07700.0770-
Oct 9, 20240.07800.08200.07600.07700.0770498,310
Oct 8, 20240.08300.08400.07900.07900.0790645,309
Oct 7, 20240.08700.08800.08200.08200.0820632,014
Oct 4, 20240.08500.09100.08500.08900.0890328,971
Oct 3, 20240.08300.08600.08300.08500.0850408,409
Oct 2, 20240.08100.08300.08100.08200.082046,893
Oct 1, 20240.07900.08300.07800.07800.0780231,998
Sep 30, 20240.08300.08300.07500.07900.0790593,043
Sep 27, 20240.08300.08300.08200.08200.082017,588
Sep 26, 20240.08000.08600.07800.08200.0820599,816
Sep 25, 20240.08500.08500.08100.08100.0810482,452
Sep 24, 20240.09200.09200.08500.08500.0850530,368
Sep 23, 20240.09200.09200.09000.09200.0920189,054
Sep 20, 20240.09400.09500.09200.09200.0920374,958
Sep 19, 20240.10000.10000.09200.09200.09201,324,262
Sep 18, 20240.09000.10500.09000.09500.09502,227,709
Sep 17, 20240.08700.08800.08600.08700.0870482,058
Sep 16, 20240.09300.10000.08700.08700.08702,520,981
Sep 13, 20240.07200.09200.07200.09200.09204,226,989
Sep 12, 20240.06500.06500.06400.06500.0650160,769
Sep 11, 20240.07000.07000.06500.06500.0650180,804
Sep 10, 20240.06800.06800.06800.06800.0680100,675
Sep 9, 20240.06500.06800.06400.06800.068065,081
Sep 6, 20240.06500.06500.06500.06500.0650761
Sep 5, 20240.06500.06600.06500.06500.0650114,458
Sep 4, 20240.06900.06900.06400.06500.065069,216
Sep 3, 20240.07100.07200.06900.07000.0700124,005
Sep 2, 20240.07200.07300.07100.07100.071075,571
Aug 30, 20240.07800.07800.07100.07300.0730271,196
Aug 29, 20240.08200.08200.07800.07800.0780118,398
Aug 28, 20240.08000.08300.08000.08200.082099,560
Aug 27, 20240.08300.08300.07900.08000.080016,350
Aug 26, 20240.07800.08300.07700.08300.083053,430
Aug 23, 20240.07400.07700.07400.07700.0770329,345
Aug 22, 20240.07300.07300.07300.07300.073068,741
Aug 21, 20240.07000.07400.07000.07400.0740108,627
Aug 20, 20240.07200.07200.06900.07000.0700218,617
Aug 19, 20240.07100.07200.06900.07100.0710145,109
Aug 16, 20240.06700.07000.06700.07000.0700972,888
Aug 15, 20240.06000.06100.06000.06100.0610117,124
Aug 14, 20240.06100.06100.05600.05600.056058,282
Aug 13, 20240.06000.06000.05600.05600.0560118,964
Aug 12, 20240.05900.06000.05600.06000.0600341,350
Aug 9, 20240.05600.05900.05500.05900.0590290,713
Aug 8, 20240.05900.05900.05500.05500.0550199,942
Aug 7, 20240.06000.06000.06000.06000.06007,774
Aug 6, 20240.06000.06200.05500.06000.0600511,559
Aug 5, 20240.07700.07700.06000.06000.06001,385,692
Aug 2, 20240.08000.08200.07700.07900.0790454,845
Aug 1, 20240.08800.09100.08300.08700.08701,099,191
Jul 31, 20240.08700.09100.08400.08600.08601,251,386
Jul 30, 20240.07500.08800.07500.08800.0880474,370
Jul 29, 20240.08500.08500.07300.07400.0740504,204
Jul 26, 20240.08400.08500.08400.08400.0840581,105
Jul 25, 20240.08700.08700.08400.08400.0840930,447
Jul 24, 20240.09100.09100.09000.09000.0900432,799
Jul 23, 20240.08700.09300.08700.08800.08801,654,977
Jul 22, 20240.08600.08600.08500.08500.0850477,344
Jul 19, 20240.08600.08700.08400.08500.0850344,189
Jul 18, 20240.08600.08700.08400.08400.0840330,949
Jul 17, 20240.08700.08700.08200.08600.08601,265,343
Jul 16, 20240.08200.08700.08200.08600.0860561,667
Jul 15, 20240.08200.08600.08100.08200.08202,355,224
Jul 12, 20240.08200.08200.08100.08200.0820485,851
Jul 11, 20240.08000.08100.07600.08100.0810909,237
Jul 10, 20240.08700.08700.08200.08200.0820674,635
Jul 9, 20240.07500.08700.07500.08700.08701,270,257
Jul 8, 20240.07500.07500.07400.07400.0740180,073
Jul 5, 20240.07200.07500.07100.07500.07501,205,700
Jul 4, 20240.07000.07200.06800.07200.07201,063,169
Jul 3, 20240.06900.06900.06900.06900.0690894,499
Jul 2, 20240.07200.07400.07200.07300.0730297,767
Jul 1, 20240.06400.07000.06400.07000.0700168,103
Jun 28, 20240.07100.07200.06400.06400.0640254,588
Jun 27, 20240.06800.07000.06800.07000.07006,946
Jun 26, 20240.07000.07300.06800.06800.0680417,232
Jun 25, 20240.06700.07000.06700.07000.0700289,883
Jun 24, 20240.07000.07000.06500.06700.0670205,269
Jun 21, 20240.07000.07000.07000.07000.0700180,730
Jun 20, 20240.06700.07600.06700.06800.0680863,798
Jun 19, 20240.05500.06300.05000.06200.0620694,708
Jun 18, 20240.06300.06600.05800.05800.0580202,806
Jun 17, 20240.07000.07600.06300.06300.06302,027,869
Jun 14, 20240.08200.08300.07100.07400.07401,136,514
Jun 13, 20240.07500.08000.07400.07900.07901,170,719
Jun 12, 20240.06100.07100.06100.07100.07101,742,566
Jun 11, 20240.05200.06000.05200.06000.0600924,302
Jun 7, 20240.04200.05500.04200.05000.0500719,365
Jun 6, 20240.04600.04600.04600.04600.046047
Jun 5, 20240.03900.04700.03800.04700.0470598,021
Jun 4, 20240.03200.03800.03200.03800.03802,130,989
Jun 3, 20240.03500.03500.03300.03300.033095,204
May 31, 20240.03500.03500.03500.03500.03501,064,329
May 30, 20240.03500.03500.03500.03500.0350512,813
May 29, 20240.03500.03500.03500.03500.035012,219
May 28, 20240.03500.03500.03500.03500.0350387,843
May 27, 20240.03600.03600.03300.03400.034064,233
May 24, 20240.03100.03600.03100.03600.03601,180,880
May 23, 20240.03500.03500.03500.03500.0350-
May 22, 20240.03500.03500.03500.03500.0350-
May 21, 20240.03400.03500.03400.03500.03501,436,556
May 20, 20240.03300.03500.03100.03500.0350570,569
May 17, 20240.03300.03300.03300.03300.033030,300
May 16, 20240.03200.03200.03200.03200.0320164
May 15, 20240.03000.03100.03000.03100.0310983,395
May 14, 20240.03000.03000.03000.03000.0300-
May 13, 20240.03400.03400.03000.03000.0300319,716
May 10, 20240.03700.04300.03500.03500.03501,037,026
May 9, 20240.03200.03200.03200.03200.0320193,631
May 8, 20240.02600.02600.02600.02600.026010,043
May 7, 20240.02700.02700.02600.02700.027098,638
May 6, 20240.02600.02600.02600.02600.026027,901

Related Tickers

ASV.AX Asset Vision Co Limited
0.0350
+9.37%
 
CCR.AX Credit Clear Limited
0.2150
-2.27%
 
CCG.AX Comms Group Limited
0.0680
0.00%
 
CGO.AX CPT Global Limited
0.0500
0.00%
 
CT1.AX Constellation Technologies Limited
0.0020
+100.00%
 
ATV.AX ActivePort Group Ltd
0.0080
-11.11%
 
5GN.AX 5G Networks Limited
0.1350
-3.57%
 
COS.AX COSOL Limited
0.7250
-0.68%
 
ATA.AX Atturra Limited
0.8500
0.00%
 
AI1.AX Adisyn Ltd
0.0490
-2.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.