DXN Limited (ASX:DXN)
Australia · Delayed Price · Currency is AUD 0.2300
+0.0500 (27.78%)
Jun 25, 2026, 4:10 PM AEST
DXN Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 0.19 | 0.23 | 0.19 | 0.21 | 0.21 | 5.13% | 18,900,210 |
| Jun 17, 2026 | 0.18 | 0.22 | 0.17 | 0.20 | 0.20 | 2.63% | 11,319,230 |
| Jun 16, 2026 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | 35.71% | 16,526,160 |
| Jun 15, 2026 | 0.14 | 0.16 | 0.13 | 0.14 | 0.14 | 7.69% | 5,203,292 |
| Jun 12, 2026 | 0.15 | 0.16 | 0.13 | 0.13 | 0.13 | -10.34% | 7,220,482 |
| Jun 11, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -6.45% | 7,632,002 |
| Jun 10, 2026 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 10.71% | 12,669,200 |
| Jun 9, 2026 | 0.17 | 0.20 | 0.14 | 0.14 | 0.14 | -20.00% | 21,658,877 |
| Jun 5, 2026 | 0.14 | 0.22 | 0.14 | 0.18 | 0.18 | 34.62% | 47,180,860 |
| Jun 4, 2026 | 0.12 | 0.16 | 0.11 | 0.13 | 0.13 | -10.34% | 27,156,310 |
| Jun 3, 2026 | 0.03 | 0.15 | 0.03 | 0.15 | 0.15 | 590.48% | 106,994,300 |
| Jun 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 53,766 |
| Jun 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 159,038 |
| May 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 2,070,150 |
| May 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 143,219 |
| May 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 463,906 |
| May 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 338,236 |
| May 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 145,509 |
| May 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 3,646 |
| May 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 49,243 |
| May 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 38,720 |
| May 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 28,266 |
| May 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.53% | 273,156 |
| May 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 326,110 |
| May 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.52% | 1,250,580 |
| May 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.53% | 438,955 |
| May 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 69,439 |
| May 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 68,000 |
| May 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 148,443 |
| May 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 53,123 |
| May 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 95,198 |
| May 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 1,037,998 |
| May 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.50% | 2,000,836 |
| Apr 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 26.32% | 809,147 |
| Apr 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.52% | 1,244,736 |
| Apr 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 47,210 |
| Apr 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 152,504 |
| Apr 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| Apr 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 901,725 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 3,488,508 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 243,250 |
| Apr 20, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 4.17% | 2,823,011 |
| Apr 17, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 14.29% | 389,309 |
| Apr 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 31.25% | 1,128,671 |
| Apr 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 12,000 |