DXN Limited (ASX:DXN)
Australia · Delayed Price · Currency is AUD 0.3900
+0.0150 (4.00%)
Aug 27, 2026, 4:10 PM AEST
DXN Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 0.38 | 0.43 | 0.37 | 0.39 | - | 4.00% | 9,727,636 |
| Aug 26, 2026 | 0.36 | 0.40 | 0.35 | 0.38 | 0.38 | 2.74% | 7,068,141 |
| Aug 25, 2026 | 0.38 | 0.39 | 0.35 | 0.37 | 0.37 | -6.41% | 6,114,215 |
| Aug 24, 2026 | 0.36 | 0.44 | 0.35 | 0.39 | 0.39 | 41.82% | 23,637,308 |
| Aug 21, 2026 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | - | 4,361,685 |
| Aug 20, 2026 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 10.00% | 13,261,690 |
| Aug 19, 2026 | 0.21 | 0.26 | 0.21 | 0.25 | 0.25 | 28.21% | 11,968,143 |
| Aug 18, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -7.14% | 5,258,304 |
| Aug 17, 2026 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | -2.33% | 6,088,434 |
| Aug 14, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 3,890,056 |
| Aug 13, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 11.11% | 7,253,501 |
| Aug 12, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 2.86% | 2,295,624 |
| Aug 11, 2026 | 0.18 | 0.20 | 0.17 | 0.18 | 0.18 | -2.78% | 3,254,079 |
| Aug 10, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.41% | 1,760,428 |
| Aug 7, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 4.41% | 5,113,830 |
| Aug 6, 2026 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 9.68% | 2,642,293 |
| Aug 5, 2026 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -6.06% | 5,162,002 |
| Aug 4, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 6.45% | 3,072,876 |
| Aug 3, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 634,444 |
| Jul 31, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 23.08% | 4,737,231 |
| Jul 30, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 2,932,758 |
| Jul 29, 2026 | 0.14 | 0.18 | 0.13 | 0.14 | 0.14 | 3.85% | 9,647,659 |
| Jul 28, 2026 | 0.15 | 0.16 | 0.13 | 0.13 | 0.13 | -13.33% | 3,473,258 |
| Jul 27, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 616,450 |
| Jul 24, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,559,275 |
| Jul 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,511,453 |
| Jul 22, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 2,014,918 |
| Jul 21, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 3,225,819 |
| Jul 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 1,563,117 |
| Jul 17, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -11.43% | 3,240,659 |
| Jul 16, 2026 | 0.19 | 0.19 | 0.16 | 0.18 | 0.18 | -7.89% | 14,552,679 |
| Jul 15, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 1,017,120 |
| Jul 14, 2026 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 2.56% | 7,674,539 |
| Jul 13, 2026 | 0.22 | 0.23 | 0.19 | 0.20 | 0.20 | -7.14% | 2,879,563 |
| Jul 10, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 7.69% | 4,482,963 |
| Jul 9, 2026 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | - | 2,946,691 |
| Jul 8, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 2,620,709 |
| Jul 7, 2026 | 0.16 | 0.21 | 0.15 | 0.20 | 0.20 | 18.18% | 8,317,932 |
| Jul 6, 2026 | 0.18 | 0.20 | 0.15 | 0.17 | 0.17 | -13.16% | 8,576,900 |
| Jul 3, 2026 | 0.23 | 0.23 | 0.18 | 0.19 | 0.19 | -13.64% | 5,877,091 |
| Jul 2, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -2.22% | 2,132,007 |
| Jul 1, 2026 | 0.25 | 0.27 | 0.22 | 0.23 | 0.23 | -4.26% | 9,947,815 |
| Jun 30, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.08% | 3,022,551 |
| Jun 29, 2026 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | 2.08% | 6,618,040 |
| Jun 26, 2026 | 0.23 | 0.26 | 0.22 | 0.24 | 0.24 | 4.35% | 8,294,853 |
| Jun 25, 2026 | 0.19 | 0.23 | 0.18 | 0.23 | 0.23 | 27.78% | 8,078,331 |
| Jun 24, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | 2.86% | 4,236,160 |
| Jun 23, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | -2.78% | 3,474,157 |
| Jun 22, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -12.20% | 6,481,513 |
| Jun 19, 2026 | 0.21 | 0.24 | 0.21 | 0.21 | 0.21 | - | 9,464,680 |