Dimerix Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.430	0.435	0.405	0.410	0.410	3,385,143
2024-09-04	0.435	0.438	0.420	0.435	0.435	2,301,551
2024-09-03	0.425	0.463	0.425	0.450	0.450	3,222,445
2024-09-02	0.445	0.445	0.418	0.430	0.430	2,277,612
2024-08-30	0.415	0.455	0.415	0.450	0.450	1,856,757
2024-08-29	0.430	0.440	0.410	0.410	0.410	1,216,973
2024-08-28	0.440	0.450	0.440	0.440	0.440	823,036
2024-08-27	0.450	0.450	0.433	0.440	0.440	843,777
2024-08-26	0.445	0.460	0.440	0.445	0.445	1,961,173
2024-08-23	0.425	0.443	0.425	0.435	0.435	1,458,129
2024-08-22	0.435	0.435	0.415	0.430	0.430	1,784,648
2024-08-21	0.440	0.440	0.420	0.430	0.430	1,664,461
2024-08-20	0.445	0.453	0.430	0.440	0.440	1,009,050
2024-08-19	0.455	0.460	0.440	0.445	0.445	2,280,023
2024-08-16	0.465	0.475	0.455	0.455	0.455	2,015,275
2024-08-15	0.435	0.460	0.435	0.455	0.455	1,543,203
2024-08-14	0.420	0.458	0.420	0.440	0.440	2,815,940
2024-08-13	0.430	0.433	0.408	0.410	0.410	1,641,288
2024-08-12	0.425	0.435	0.425	0.430	0.430	1,486,159
2024-08-09	0.420	0.433	0.420	0.425	0.425	1,271,860
2024-08-08	0.405	0.415	0.395	0.405	0.405	1,436,939
2024-08-07	0.410	0.430	0.390	0.415	0.415	4,545,804
2024-08-06	0.375	0.420	0.370	0.405	0.405	6,046,490
2024-08-05	0.410	0.415	0.370	0.375	0.375	9,487,164
2024-08-02	0.435	0.440	0.418	0.420	0.420	2,905,579
2024-08-01	0.440	0.465	0.433	0.445	0.445	1,745,500
2024-07-31	0.440	0.465	0.425	0.450	0.450	2,454,216
2024-07-30	0.450	0.455	0.435	0.435	0.435	2,844,341
2024-07-29	0.470	0.490	0.455	0.460	0.460	3,761,746
2024-07-26	0.470	0.485	0.465	0.465	0.465	3,204,969
2024-07-25	0.475	0.478	0.465	0.470	0.470	3,242,753
2024-07-24	0.505	0.515	0.475	0.485	0.485	7,136,558
2024-07-23	0.560	0.580	0.470	0.505	0.505	10,269,319
2024-07-22	0.555	0.575	0.535	0.550	0.550	3,276,736
2024-07-19	0.515	0.573	0.505	0.560	0.560	3,991,693
2024-07-18	0.530	0.540	0.510	0.525	0.525	3,666,765
2024-07-17	0.510	0.540	0.495	0.540	0.540	4,358,051
2024-07-16	0.475	0.540	0.475	0.510	0.510	6,544,552
2024-07-15	0.495	0.495	0.465	0.475	0.475	5,746,927
2024-07-12	0.460	0.505	0.460	0.490	0.490	4,621,428
2024-07-11	0.485	0.485	0.445	0.450	0.450	4,104,563
2024-07-10	0.440	0.490	0.440	0.485	0.485	4,271,716
2024-07-09	0.450	0.465	0.440	0.440	0.440	3,181,303
2024-07-08	0.450	0.475	0.430	0.440	0.440	3,836,027
2024-07-05	0.465	0.490	0.455	0.455	0.455	3,232,727
2024-07-04	0.465	0.485	0.410	0.470	0.470	11,383,528
2024-07-03	0.520	0.520	0.460	0.470	0.470	6,664,473
2024-07-02	0.525	0.535	0.515	0.525	0.525	771,943
2024-07-01	0.510	0.538	0.510	0.530	0.530	1,490,075
2024-06-28	0.515	0.545	0.510	0.510	0.510	3,301,397
2024-06-27	0.540	0.540	0.500	0.510	0.510	2,822,901
2024-06-26	0.530	0.545	0.520	0.545	0.545	1,698,489
2024-06-25	0.515	0.535	0.490	0.530	0.530	7,199,552
2024-06-24	0.545	0.555	0.515	0.520	0.520	3,739,290
2024-06-21	0.605	0.610	0.550	0.550	0.550	4,010,516
2024-06-20	0.570	0.615	0.565	0.610	0.610	3,305,517
2024-06-19	0.560	0.585	0.540	0.555	0.555	5,779,764
2024-06-18	0.620	0.650	0.565	0.570	0.570	5,806,642
2024-06-17	0.650	0.665	0.605	0.615	0.615	5,580,464
2024-06-14	0.590	0.650	0.580	0.645	0.645	5,951,005

← NewerPage 10 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.