Skip to main content
logo
DXN Limited (ASX:DXN)
Australia flag Australia · Delayed Price · Currency is AUD
0.0620
+0.0010 (1.64%)
Aug 1, 2025, 11:46 AM AEST

Exscientia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20250.060.060.060.060.061.67%117,835
Jul 30, 20250.060.060.060.060.06-550,356
Jul 29, 20250.070.070.060.060.06-7.69%443,943
Jul 28, 20250.060.070.060.070.078.33%1,605,613
Jul 25, 20250.060.060.060.060.063.45%101,014
Jul 24, 20250.060.060.050.060.065.45%386,140
Jul 23, 20250.060.060.050.060.06-1.79%1,385,261
Jul 22, 20250.060.060.060.060.06-1.75%9,723
Jul 21, 20250.060.060.060.060.06-1.72%365,053
Jul 18, 20250.060.060.060.060.06-1.69%1,364,000
Jul 17, 20250.060.060.060.060.06-1.67%1,175,031
Jul 16, 20250.060.060.060.060.061.69%16,667
Jul 15, 20250.060.060.060.060.06-3.28%503,315
Jul 14, 20250.060.060.060.060.06-4.69%126,928
Jul 11, 20250.060.060.060.060.06-1.54%40,000
Jul 10, 20250.070.070.070.070.074.84%158,795
Jul 9, 20250.060.060.060.060.065.08%15,000
Jul 8, 20250.070.070.060.060.06-11.94%696,899
Jul 7, 20250.070.070.070.070.074.69%131,000
Jul 4, 20250.060.070.060.060.06-1.54%171,911
Jul 3, 20250.070.070.070.070.07-9.72%74,131
Jul 2, 20250.070.070.070.070.0710.77%388,572
Jul 1, 20250.070.070.060.070.07-9.72%242,693
Jun 30, 20250.080.080.070.070.07-1.37%175,441
Jun 27, 20250.070.080.060.070.0712.31%1,894,265
Jun 26, 20250.050.070.050.070.0718.18%1,413,918
Jun 25, 20250.050.060.050.060.065.77%365,676
Jun 24, 20250.050.060.050.050.054.00%155,367
Jun 23, 20250.050.050.050.050.05-286,566
Jun 20, 20250.050.060.050.050.056.38%421,355
Jun 19, 20250.050.050.050.050.05--
Jun 18, 20250.050.050.050.050.052.17%15,466
Jun 17, 20250.050.050.050.050.05-24,704
Jun 16, 20250.050.050.050.050.05-2.13%3,277
Jun 13, 20250.050.050.050.050.05-6.00%399,495
Jun 12, 20250.050.050.050.050.0511.11%1,384,472
Jun 11, 20250.050.050.040.050.05-4.26%138,286
Jun 10, 20250.050.050.050.050.052.17%412,433
Jun 6, 20250.040.050.040.050.05-2.13%48,277
Jun 5, 20250.050.050.040.050.05-4.08%726,809
Jun 4, 20250.040.050.040.050.056.52%657,069
Jun 3, 20250.050.050.040.050.05-2.13%1,110,232
Jun 2, 20250.050.060.040.050.0530.56%4,679,906
May 30, 20250.040.040.040.040.045.88%727,270
May 29, 20250.040.040.030.030.033.03%566,581
May 28, 20250.040.040.030.030.03-366,633
May 27, 20250.030.040.030.030.0310.00%2,893,972
May 26, 20250.030.030.030.030.03-6.25%36,364
May 23, 20250.030.030.030.030.036.67%893,343
May 22, 20250.030.030.030.030.03-9.09%69,929