Dimerix Limited (ASX:DXB)
Australia · Delayed Price · Currency is AUD 0.4800
+0.0150 (3.23%)
Sep 4, 2025, 4:10 PM AEST
Dimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 3.33% | 1,316,388 |
| Sep 2, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | - | 592,085 |
| Sep 1, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 1,074,745 |
| Aug 29, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 1.12% | 1,599,553 |
| Aug 28, 2025 | 0.48 | 0.49 | 0.45 | 0.45 | 0.45 | -6.32% | 1,965,034 |
| Aug 27, 2025 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | 1.06% | 1,336,266 |
| Aug 26, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.08% | 781,291 |
| Aug 25, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.20% | 814,768 |
| Aug 22, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -2.15% | 1,500,535 |
| Aug 21, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -1.06% | 693,374 |
| Aug 20, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | - | 876,553 |
| Aug 19, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 2.17% | 1,990,556 |
| Aug 18, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -2.13% | 1,587,839 |
| Aug 15, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | - | 1,419,813 |
| Aug 14, 2025 | 0.49 | 0.50 | 0.47 | 0.47 | 0.47 | -3.09% | 1,532,339 |
| Aug 13, 2025 | 0.49 | 0.51 | 0.48 | 0.49 | 0.49 | - | 704,539 |
| Aug 12, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | -1.02% | 631,258 |
| Aug 11, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -5.77% | 1,450,253 |
| Aug 8, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | 1.96% | 1,243,512 |
| Aug 7, 2025 | 0.50 | 0.52 | 0.49 | 0.51 | 0.51 | 4.08% | 1,747,131 |
| Aug 6, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 5.38% | 1,155,412 |
| Aug 5, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -2.11% | 1,028,873 |
| Aug 4, 2025 | 0.48 | 0.50 | 0.47 | 0.48 | 0.48 | -1.04% | 1,080,277 |
| Aug 1, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 2.13% | 1,102,662 |
| Jul 31, 2025 | 0.47 | 0.49 | 0.47 | 0.47 | 0.47 | -1.05% | 2,509,167 |
| Jul 30, 2025 | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -6.86% | 3,440,497 |
| Jul 29, 2025 | 0.54 | 0.55 | 0.50 | 0.51 | 0.51 | -6.42% | 5,022,049 |
| Jul 28, 2025 | 0.57 | 0.58 | 0.54 | 0.55 | 0.55 | -3.54% | 1,936,647 |
| Jul 25, 2025 | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | 2.73% | 3,142,510 |
| Jul 24, 2025 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | 1.85% | 709,087 |
| Jul 23, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 0.93% | 1,314,159 |
| Jul 22, 2025 | 0.53 | 0.56 | 0.53 | 0.54 | 0.54 | 0.94% | 1,973,683 |
| Jul 21, 2025 | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | -2.75% | 2,054,970 |
| Jul 18, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | -0.91% | 1,130,521 |
| Jul 17, 2025 | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | -0.90% | 1,042,884 |
| Jul 16, 2025 | 0.56 | 0.58 | 0.55 | 0.56 | 0.56 | - | 1,186,394 |
| Jul 15, 2025 | 0.54 | 0.57 | 0.54 | 0.56 | 0.56 | 3.74% | 815,531 |
| Jul 14, 2025 | 0.53 | 0.55 | 0.52 | 0.54 | 0.54 | 0.94% | 1,429,944 |
| Jul 11, 2025 | 0.55 | 0.56 | 0.53 | 0.53 | 0.53 | -3.64% | 1,300,500 |
| Jul 10, 2025 | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | 1.85% | 1,095,756 |
| Jul 9, 2025 | 0.53 | 0.56 | 0.53 | 0.54 | 0.54 | 0.93% | 1,060,817 |
| Jul 8, 2025 | 0.56 | 0.56 | 0.53 | 0.54 | 0.54 | -4.46% | 1,724,285 |
| Jul 7, 2025 | 0.58 | 0.59 | 0.56 | 0.56 | 0.56 | -3.45% | 980,199 |
| Jul 4, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | - | 744,971 |
| Jul 3, 2025 | 0.57 | 0.59 | 0.56 | 0.58 | 0.58 | 2.65% | 809,590 |
| Jul 2, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -3.42% | 1,225,218 |
| Jul 1, 2025 | 0.58 | 0.60 | 0.56 | 0.59 | 0.59 | 1.74% | 1,514,888 |
| Jun 30, 2025 | 0.59 | 0.61 | 0.57 | 0.58 | 0.58 | 0.88% | 3,069,851 |
| Jun 27, 2025 | 0.60 | 0.61 | 0.57 | 0.57 | 0.57 | -4.20% | 1,629,052 |
| Jun 26, 2025 | 0.56 | 0.60 | 0.56 | 0.60 | 0.60 | 6.25% | 3,083,788 |