![DXN Limited](/common/images/company/ASX_DXN.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.001 | -1.16279069767 | 0.086 | 0.093 | 0.084 | 648052 | 0.08760873 | DE |
4 | 0.017 | 25 | 0.068 | 0.093 | 0.064 | 741666 | 0.0812348 | DE |
12 | 0.059 | 226.923076923 | 0.026 | 0.093 | 0.026 | 657947 | 0.06333597 | DE |
26 | 0.083 | 4150 | 0.002 | 0.093 | 0.001 | 486934 | 0.04872507 | DE |
52 | 0.083 | 4150 | 0.002 | 0.093 | 0.001 | 1410892 | 0.0118216 | DE |
156 | 0.074 | 672.727272727 | 0.011 | 0.093 | 0.001 | 2599125 | 0.00853112 | DE |
260 | 0.033 | 63.4615384615 | 0.052 | 0.093 | 0.001 | 4116991 | 0.01725139 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721974500 | 0.085 | 0.001 | 1.19 | 0.084 | 0.085 | 0.084 | 581105 |
1721888100 | 0.084 | -0.006 | -6.67 | 0.0869999 | 0.0869999 | 0.084 | 930447 |
1721801700 | 0.09 | 0.001 | 1.12 | 0.091 | 0.091 | 0.09 | 432799 |
1721715300 | 0.089 | 0.004 | 4.71 | 0.0869999 | 0.093 | 0.0869999 | 1654977 |
1721628900 | 0.085 | 0 | 0.00 | 0.0859999 | 0.0859999 | 0.085 | 477344 |
1721369700 | 0.085 | 0.001 | 1.19 | 0.0859999 | 0.0869999 | 0.084 | 344189 |
1721283300 | 0.084 | -0.001 | -1.18 | 0.0859999 | 0.0869999 | 0.084 | 330949 |
1721196900 | 0.085 | -0.001 | -1.16 | 0.0869999 | 0.0869999 | 0.082 | 1265343 |
1721110500 | 0.0859999 | 0.0029999 | 3.61 | 0.082 | 0.0869999 | 0.082 | 561667 |
1721024100 | 0.083 | 0.001 | 1.22 | 0.082 | 0.0859999 | 0.081 | 2355224 |
1720764900 | 0.082 | 0.002 | 2.50 | 0.082 | 0.082 | 0.081 | 485851 |
1720678500 | 0.08 | -0.002 | -2.44 | 0.08 | 0.081 | 0.076 | 909237 |
1720592100 | 0.082 | -0.005 | -5.75 | 0.0869999 | 0.0869999 | 0.082 | 674635 |
1720505700 | 0.0869999 | 0.0129999 | 17.57 | 0.075 | 0.0869999 | 0.075 | 1270257 |
1720419300 | 0.074 | 0 | 0.00 | 0.075 | 0.075 | 0.074 | 180073 |
1720160100 | 0.074 | 0.002 | 2.78 | 0.072 | 0.075 | 0.0709999 | 1205700 |
1720073700 | 0.072 | 0.003 | 4.35 | 0.07 | 0.072 | 0.068 | 1063169 |
1719987300 | 0.069 | -0.004 | -5.48 | 0.069 | 0.069 | 0.069 | 894499 |
1719900900 | 0.073 | 0.003 | 4.29 | 0.072 | 0.074 | 0.072 | 297767 |
1719814500 | 0.07 | 0.005 | 7.69 | 0.064 | 0.07 | 0.064 | 168103 |
1719555300 | 0.065 | -0.005 | -7.14 | 0.0709999 | 0.072 | 0.065 | 254588 |
1719468900 | 0.07 | 0.002 | 2.94 | 0.068 | 0.07 | 0.068 | 6946 |
1719382500 | 0.068 | -0.002 | -2.86 | 0.07 | 0.073 | 0.068 | 417232 |
1719296100 | 0.07 | 0.003 | 4.48 | 0.067 | 0.07 | 0.067 | 289883 |
1719209700 | 0.067 | -0.003 | -4.29 | 0.07 | 0.07 | 0.065 | 205269 |
1718950500 | 0.07 | 0.002 | 2.94 | 0.07 | 0.07 | 0.07 | 180730 |
1718864100 | 0.068 | 0.006 | 9.68 | 0.067 | 0.076 | 0.067 | 863798 |
1718777700 | 0.062 | 0.004 | 6.90 | 0.055 | 0.063 | 0.05 | 694708 |
1718691300 | 0.058 | -0.005 | -7.94 | 0.063 | 0.066 | 0.058 | 202806 |
1718604900 | 0.063 | -0.011 | -14.86 | 0.07 | 0.076 | 0.063 | 2027869 |
1718345700 | 0.074 | -0.005 | -6.33 | 0.082 | 0.083 | 0.0709999 | 1136514 |
1718259300 | 0.079 | 0.0080001 | 11.27 | 0.075 | 0.08 | 0.074 | 1170719 |
1718172900 | 0.0709999 | 0.0109999 | 18.33 | 0.061 | 0.0709999 | 0.061 | 1742566 |
1718086500 | 0.06 | 0.01 | 20.00 | 0.052 | 0.06 | 0.052 | 924302 |
1717740900 | 0.05 | 0.004 | 8.70 | 0.042 | 0.055 | 0.042 | 719365 |
1717654500 | 0.046 | 0.008 | 21.05 | 0.046 | 0.046 | 0.046 | 47 |
1717568100 | 0.038 | 0 | 0.00 | 0.039 | 0.04 | 0.038 | 598021 |
1717481700 | 0.038 | 0.005 | 15.15 | 0.032 | 0.038 | 0.032 | 2130989 |
1717395300 | 0.033 | -0.002 | -5.71 | 0.035 | 0.035 | 0.033 | 95204 |
1717136100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1064329 |
1717049700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 512813 |
1716963300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 12219 |
1716876900 | 0.035 | 0.001 | 2.94 | 0.035 | 0.035 | 0.035 | 387843 |
1716790500 | 0.034 | -0.002 | -5.56 | 0.036 | 0.036 | 0.033 | 64233 |
1716531300 | 0.036 | 0.001 | 2.86 | 0.031 | 0.036 | 0.031 | 1180880 |
1716444900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1716358500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1716272100 | 0.035 | 0 | 0.00 | 0.034 | 0.035 | 0.034 | 1436556 |
1716185700 | 0.035 | 0.002 | 6.06 | 0.033 | 0.035 | 0.031 | 570569 |
1715926500 | 0.033 | 0.001 | 3.13 | 0.033 | 0.033 | 0.033 | 30300 |
1715840100 | 0.032 | 0.001 | 3.23 | 0.032 | 0.032 | 0.032 | 164 |
1715753700 | 0.031 | 0.001 | 3.33 | 0.03 | 0.031 | 0.03 | 983395 |
1715667300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1715580900 | 0.03 | -0.005 | -14.29 | 0.034 | 0.034 | 0.03 | 319716 |
1715321700 | 0.035 | 0.003 | 9.38 | 0.037 | 0.0429999 | 0.035 | 1037026 |
1715235300 | 0.032 | 0.006 | 23.08 | 0.032 | 0.032 | 0.032 | 193631 |
1715148900 | 0.026 | -0.001 | -3.70 | 0.026 | 0.026 | 0.026 | 10043 |
1715062500 | 0.027 | 0.001 | 3.85 | 0.027 | 0.027 | 0.026 | 98638 |
1714976100 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 27901 |
1714716900 | 0.026 | 0.001 | 4.00 | 0.026 | 0.026 | 0.026 | 23468 |
1714630500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1714544100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1714457700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1714371300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 16667 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.