Dimerix Limited (ASX:DXB)
Australia · Delayed Price · Currency is AUD 0.2450
-0.0050 (-2.00%)
Jul 31, 2026, 4:10 PM AEST
Dimerix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 782,736 |
| Jul 30, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 799,927 |
| Jul 29, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 1,353,946 |
| Jul 28, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 2,169,136 |
| Jul 27, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 265,681 |
| Jul 24, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 1,091,226 |
| Jul 23, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 2,448,999 |
| Jul 22, 2026 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | 8.70% | 1,986,809 |
| Jul 21, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 2.22% | 688,279 |
| Jul 20, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.25% | 2,190,009 |
| Jul 17, 2026 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | - | 6,415,709 |
| Jul 14, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 917,857 |
| Jul 13, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.08% | 694,881 |
| Jul 10, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 1,658,464 |
| Jul 9, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 1,683,861 |
| Jul 8, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.88% | 2,563,425 |
| Jul 7, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 4,132,030 |
| Jul 6, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 8.33% | 4,135,520 |
| Jul 3, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 4,596,319 |
| Jul 2, 2026 | 0.22 | 0.25 | 0.21 | 0.25 | 0.25 | 16.28% | 6,854,472 |
| Jul 1, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 1,465,162 |
| Jun 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 1,776,624 |
| Jun 29, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 10.53% | 2,433,019 |
| Jun 26, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 4,376,273 |
| Jun 25, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 3,119,519 |
| Jun 24, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.88% | 2,765,914 |
| Jun 23, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -6.82% | 2,439,484 |
| Jun 22, 2026 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -2.22% | 4,097,484 |
| Jun 19, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 7.14% | 4,987,301 |
| Jun 18, 2026 | 0.19 | 0.21 | 0.18 | 0.21 | 0.21 | 10.53% | 6,023,888 |
| Jun 17, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 3,866,360 |
| Jun 16, 2026 | 0.25 | 0.25 | 0.19 | 0.20 | 0.20 | 21.21% | 18,273,000 |
| Jun 12, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 1,361,693 |
| Jun 11, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 1,507,406 |
| Jun 10, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 820,664 |
| Jun 9, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.86% | 1,365,159 |
| Jun 5, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 841,183 |
| Jun 4, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 2,406,185 |
| Jun 3, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 3,564,653 |
| Jun 2, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 1,050,308 |
| Jun 1, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 1,461,513 |
| May 29, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 2,345,455 |
| May 28, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 1,879,849 |
| May 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 1,519,778 |
| May 26, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.32% | 2,501,081 |
| May 25, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 1,324,293 |
| May 22, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 1,324,463 |
| May 21, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 346,753 |
| May 20, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 3,420,633 |
| May 19, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 980,483 |