DXN Ltd. DXN
ASX · Australia · Technology Services
AUD 0.5250-0.03 (-4.55%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.52 | -4.55% | AUD 0.55 | AUD 0.60 | AUD 0.51 | 5.72M |
| 2026-09-30 | AUD 0.55 | +20.88% | AUD 0.46 | AUD 0.56 | AUD 0.46 | 11.96M |
| 2026-09-29 | AUD 0.46 | +8.33% | AUD 0.41 | AUD 0.47 | AUD 0.41 | 4.25M |
| 2026-09-28 | AUD 0.42 | -8.70% | AUD 0.47 | AUD 0.47 | AUD 0.41 | 4.36M |
| 2026-09-25 | AUD 0.46 | -1.08% | AUD 0.47 | AUD 0.49 | AUD 0.46 | 4.11M |
| 2026-09-24 | AUD 0.47 | +6.90% | AUD 0.44 | AUD 0.47 | AUD 0.43 | 3.91M |
| 2026-09-23 | AUD 0.44 | 0.00% | AUD 0.43 | AUD 0.46 | AUD 0.43 | 1.75M |
| 2026-09-22 | AUD 0.44 | 0.00% | AUD 0.44 | AUD 0.45 | AUD 0.43 | 2.46M |
| 2026-09-21 | AUD 0.44 | -10.31% | AUD 0.49 | AUD 0.49 | AUD 0.44 | 5.17M |
| 2026-09-18 | AUD 0.49 | +5.43% | AUD 0.47 | AUD 0.50 | AUD 0.47 | 4.34M |
| 2026-09-17 | AUD 0.46 | +4.55% | AUD 0.44 | AUD 0.49 | AUD 0.43 | 5.07M |
| 2026-09-16 | AUD 0.44 | +7.32% | AUD 0.41 | AUD 0.44 | AUD 0.40 | 4.35M |
| 2026-09-15 | AUD 0.41 | +2.50% | AUD 0.40 | AUD 0.41 | AUD 0.39 | 4.43M |
| 2026-09-14 | AUD 0.40 | -6.98% | AUD 0.44 | AUD 0.45 | AUD 0.40 | 6.25M |
| 2026-09-11 | AUD 0.43 | +7.50% | AUD 0.40 | AUD 0.43 | AUD 0.39 | 3.88M |
| 2026-09-10 | AUD 0.40 | -5.88% | AUD 0.42 | AUD 0.44 | AUD 0.40 | 7.82M |
| 2026-09-09 | AUD 0.43 | -6.59% | AUD 0.45 | AUD 0.45 | AUD 0.43 | 3.78M |
| 2026-09-08 | AUD 0.46 | +1.11% | AUD 0.44 | AUD 0.48 | AUD 0.44 | 5.53M |
| 2026-09-07 | AUD 0.45 | +7.14% | AUD 0.41 | AUD 0.47 | AUD 0.40 | 9.64M |
| 2026-09-04 | AUD 0.42 | +6.33% | AUD 0.40 | AUD 0.44 | AUD 0.40 | 8.00M |
| 2026-09-03 | AUD 0.40 | 0.00% | AUD 0.40 | AUD 0.42 | AUD 0.38 | 6.55M |
| 2026-09-02 | AUD 0.40 | +2.60% | AUD 0.38 | AUD 0.40 | AUD 0.33 | 7.11M |
| 2026-09-01 | AUD 0.38 | +6.94% | AUD 0.34 | AUD 0.38 | AUD 0.34 | 4.39M |
| 2026-08-31 | AUD 0.36 | -2.70% | AUD 0.37 | AUD 0.37 | AUD 0.34 | 4.85M |
| 2026-08-28 | AUD 0.37 | -5.13% | AUD 0.40 | AUD 0.41 | AUD 0.37 | 5.51M |
| 2026-08-27 | AUD 0.39 | +4.00% | AUD 0.38 | AUD 0.43 | AUD 0.37 | 9.73M |
| 2026-08-26 | AUD 0.38 | +2.74% | AUD 0.36 | AUD 0.40 | AUD 0.34 | 7.07M |
| 2026-08-25 | AUD 0.37 | -6.41% | AUD 0.38 | AUD 0.39 | AUD 0.35 | 6.11M |
| 2026-08-24 | AUD 0.39 | +41.82% | AUD 0.36 | AUD 0.44 | AUD 0.34 | 23.64M |
| 2026-08-21 | AUD 0.28 | 0.00% | AUD 0.26 | AUD 0.28 | AUD 0.26 | 4.36M |
| 2026-08-20 | AUD 0.28 | +10.00% | AUD 0.25 | AUD 0.29 | AUD 0.25 | 13.26M |
| 2026-08-19 | AUD 0.25 | +28.21% | AUD 0.21 | AUD 0.25 | AUD 0.21 | 11.97M |
| 2026-08-18 | AUD 0.19 | -7.14% | AUD 0.20 | AUD 0.22 | AUD 0.19 | 5.26M |
| 2026-08-17 | AUD 0.21 | -2.33% | AUD 0.20 | AUD 0.22 | AUD 0.19 | 10.09M |
| 2026-08-14 | AUD 0.22 | +7.50% | AUD 0.20 | AUD 0.22 | AUD 0.19 | 3.89M |
| 2026-08-13 | AUD 0.20 | +11.11% | AUD 0.18 | AUD 0.20 | AUD 0.18 | 7.25M |
| 2026-08-12 | AUD 0.18 | +2.86% | AUD 0.17 | AUD 0.19 | AUD 0.17 | 2.30M |
| 2026-08-11 | AUD 0.17 | -2.78% | AUD 0.18 | AUD 0.19 | AUD 0.17 | 3.25M |
| 2026-08-10 | AUD 0.18 | +1.41% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 1.76M |
| 2026-08-07 | AUD 0.18 | +4.41% | AUD 0.17 | AUD 0.19 | AUD 0.17 | 5.11M |
| 2026-08-06 | AUD 0.17 | +9.68% | AUD 0.16 | AUD 0.17 | AUD 0.15 | 2.64M |
| 2026-08-05 | AUD 0.16 | -6.06% | AUD 0.17 | AUD 0.18 | AUD 0.15 | 5.16M |
| 2026-08-04 | AUD 0.17 | +6.45% | AUD 0.16 | AUD 0.17 | AUD 0.15 | 3.07M |
| 2026-08-03 | AUD 0.16 | -3.12% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 634.44K |
| 2026-07-31 | AUD 0.16 | +23.08% | AUD 0.14 | AUD 0.16 | AUD 0.14 | 4.74M |
| 2026-07-30 | AUD 0.13 | -3.70% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 2.93M |
| 2026-07-29 | AUD 0.14 | +3.85% | AUD 0.14 | AUD 0.17 | AUD 0.13 | 9.65M |
| 2026-07-28 | AUD 0.13 | -13.33% | AUD 0.15 | AUD 0.16 | AUD 0.13 | 3.47M |
| 2026-07-27 | AUD 0.15 | -3.23% | AUD 0.16 | AUD 0.16 | AUD 0.14 | 616.45K |
| 2026-07-24 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.14 | 1.56M |
| 2026-07-23 | AUD 0.16 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 1.51M |
| 2026-07-22 | AUD 0.16 | +3.33% | AUD 0.15 | AUD 0.16 | AUD 0.15 | 2.01M |
| 2026-07-21 | AUD 0.15 | 0.00% | AUD 0.14 | AUD 0.16 | AUD 0.14 | 3.23M |
| 2026-07-20 | AUD 0.15 | -3.23% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 1.56M |
| 2026-07-17 | AUD 0.16 | -11.43% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 3.24M |
| 2026-07-16 | AUD 0.17 | -7.89% | AUD 0.19 | AUD 0.19 | AUD 0.16 | 14.55M |
| 2026-07-15 | AUD 0.19 | -5.00% | AUD 0.20 | AUD 0.21 | AUD 0.19 | 1.02M |
| 2026-07-14 | AUD 0.20 | +2.56% | AUD 0.19 | AUD 0.20 | AUD 0.18 | 7.67M |
| 2026-07-13 | AUD 0.19 | -7.14% | AUD 0.22 | AUD 0.23 | AUD 0.19 | 2.88M |
| 2026-07-10 | AUD 0.21 | +7.69% | AUD 0.20 | AUD 0.22 | AUD 0.20 | 4.48M |
| 2026-07-09 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.22 | AUD 0.19 | 2.95M |
| 2026-07-08 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 2.62M |
| 2026-07-07 | AUD 0.19 | +18.18% | AUD 0.16 | AUD 0.20 | AUD 0.15 | 8.32M |
| 2026-07-06 | AUD 0.17 | -13.16% | AUD 0.18 | AUD 0.20 | AUD 0.15 | 8.58M |
| 2026-07-03 | AUD 0.19 | -13.64% | AUD 0.22 | AUD 0.23 | AUD 0.18 | 5.88M |
| 2026-07-02 | AUD 0.22 | -2.22% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 2.13M |
| 2026-07-01 | AUD 0.22 | -4.26% | AUD 0.25 | AUD 0.26 | AUD 0.22 | 15.95M |
| 2026-06-30 | AUD 0.23 | -4.08% | AUD 0.25 | AUD 0.26 | AUD 0.23 | 3.02M |
| 2026-06-29 | AUD 0.25 | +2.08% | AUD 0.25 | AUD 0.26 | AUD 0.23 | 6.62M |
| 2026-06-26 | AUD 0.24 | +4.35% | AUD 0.23 | AUD 0.25 | AUD 0.22 | 8.29M |
| 2026-06-25 | AUD 0.23 | +27.78% | AUD 0.19 | AUD 0.23 | AUD 0.18 | 8.08M |
| 2026-06-24 | AUD 0.18 | +2.86% | AUD 0.18 | AUD 0.20 | AUD 0.18 | 4.24M |
| 2026-06-23 | AUD 0.17 | -2.78% | AUD 0.18 | AUD 0.20 | AUD 0.17 | 3.47M |
| 2026-06-22 | AUD 0.18 | -12.20% | AUD 0.21 | AUD 0.21 | AUD 0.17 | 6.48M |
| 2026-06-19 | AUD 0.20 | 0.00% | AUD 0.21 | AUD 0.24 | AUD 0.20 | 9.46M |
| 2026-06-18 | AUD 0.20 | +5.13% | AUD 0.19 | AUD 0.23 | AUD 0.19 | 18.90M |
| 2026-06-17 | AUD 0.19 | +2.63% | AUD 0.18 | AUD 0.22 | AUD 0.17 | 11.32M |
| 2026-06-16 | AUD 0.19 | +35.71% | AUD 0.15 | AUD 0.19 | AUD 0.14 | 16.53M |
| 2026-06-15 | AUD 0.14 | +7.69% | AUD 0.14 | AUD 0.16 | AUD 0.13 | 5.20M |
| 2026-06-12 | AUD 0.13 | -10.34% | AUD 0.14 | AUD 0.16 | AUD 0.13 | 7.22M |
| 2026-06-11 | AUD 0.14 | -6.45% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 7.63M |
| 2026-06-10 | AUD 0.16 | +10.71% | AUD 0.14 | AUD 0.17 | AUD 0.14 | 12.67M |
| 2026-06-09 | AUD 0.14 | -20.00% | AUD 0.17 | AUD 0.19 | AUD 0.14 | 21.66M |
| 2026-06-05 | AUD 0.17 | +34.62% | AUD 0.14 | AUD 0.22 | AUD 0.14 | 47.18M |
| 2026-06-04 | AUD 0.13 | -10.34% | AUD 0.12 | AUD 0.16 | AUD 0.11 | 27.16M |
| 2026-06-03 | AUD 0.14 | +590.48% | AUD 0.03 | AUD 0.15 | AUD 0.03 | 106.99M |
| 2026-06-02 | AUD 0.02 | +5.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 53.77K |
| 2026-06-01 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 159.04K |
| 2026-05-29 | AUD 0.02 | -9.09% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 2.07M |
| 2026-05-28 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 143.22K |