Dimerix Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.605	0.605	0.570	0.580	0.580	4,310,242
2024-06-12	0.560	0.615	0.555	0.605	0.605	8,002,115
2024-06-11	0.575	0.575	0.545	0.560	0.560	4,234,087
2024-06-07	0.540	0.580	0.530	0.575	0.575	4,754,945
2024-06-06	0.500	0.550	0.495	0.540	0.540	6,829,790
2024-06-05	0.495	0.505	0.480	0.490	0.490	5,015,974
2024-06-04	0.535	0.560	0.495	0.495	0.495	10,710,031
2024-06-03	0.505	0.520	0.485	0.505	0.505	5,293,929
2024-05-31	0.445	0.505	0.440	0.495	0.495	11,568,195
2024-05-30	0.405	0.470	0.403	0.455	0.455	12,106,868
2024-05-29	0.395	0.420	0.388	0.400	0.400	6,715,744
2024-05-28	0.415	0.415	0.385	0.390	0.390	12,974,166
2024-05-27	0.380	0.430	0.365	0.425	0.425	21,770,514
2024-05-24	0.335	0.340	0.330	0.340	0.340	1,496,856
2024-05-23	0.335	0.345	0.335	0.340	0.340	858,762
2024-05-22	0.345	0.355	0.335	0.340	0.340	3,480,595
2024-05-21	0.355	0.360	0.340	0.345	0.345	3,844,520
2024-05-20	0.375	0.380	0.355	0.355	0.355	3,840,254
2024-05-17	0.350	0.375	0.335	0.375	0.375	5,907,103
2024-05-16	0.335	0.350	0.335	0.340	0.340	4,480,031
2024-05-15	0.345	0.345	0.325	0.335	0.335	2,228,159
2024-05-14	0.325	0.350	0.325	0.340	0.340	2,972,362
2024-05-13	0.330	0.333	0.320	0.325	0.325	2,831,445
2024-05-10	0.340	0.340	0.325	0.330	0.330	3,386,715
2024-05-09	0.335	0.340	0.328	0.335	0.335	2,224,223
2024-05-08	0.345	0.353	0.335	0.335	0.335	2,718,633
2024-05-07	0.355	0.358	0.335	0.345	0.345	6,083,070
2024-05-06	0.360	0.370	0.340	0.350	0.350	5,663,069
2024-05-03	0.340	0.363	0.335	0.360	0.360	10,739,816
2024-05-02	0.320	0.340	0.310	0.335	0.335	4,675,492
2024-05-01	0.340	0.345	0.315	0.320	0.320	5,386,262
2024-04-30	0.335	0.353	0.330	0.335	0.335	5,984,955
2024-04-29	0.320	0.350	0.310	0.340	0.340	6,607,676
2024-04-26	0.330	0.335	0.315	0.320	0.320	4,143,287
2024-04-24	0.305	0.335	0.305	0.335	0.335	11,306,739
2024-04-23	0.300	0.305	0.300	0.305	0.305	1,045,962
2024-04-22	0.300	0.320	0.295	0.295	0.295	4,740,993
2024-04-19	0.290	0.290	0.275	0.290	0.290	2,213,226
2024-04-18	0.290	0.295	0.285	0.290	0.290	1,433,489
2024-04-17	0.290	0.290	0.280	0.285	0.285	1,869,448
2024-04-16	0.295	0.295	0.285	0.290	0.290	3,079,409
2024-04-15	0.310	0.310	0.300	0.300	0.300	2,352,923
2024-04-12	0.300	0.323	0.295	0.315	0.315	3,430,366
2024-04-11	0.300	0.303	0.290	0.295	0.295	1,557,719
2024-04-10	0.290	0.310	0.290	0.305	0.305	2,998,353
2024-04-09	0.295	0.295	0.285	0.285	0.285	1,938,332
2024-04-08	0.280	0.295	0.275	0.295	0.295	2,191,040
2024-04-05	0.280	0.285	0.275	0.275	0.275	2,093,963
2024-04-04	0.285	0.290	0.280	0.285	0.285	1,343,381
2024-04-03	0.285	0.290	0.285	0.285	0.285	1,118,300
2024-04-02	0.300	0.300	0.288	0.290	0.290	2,613,803
2024-03-28	0.310	0.310	0.300	0.300	0.300	2,683,913
2024-03-27	0.290	0.320	0.290	0.305	0.305	4,322,774
2024-03-26	0.300	0.300	0.290	0.295	0.295	4,031,983
2024-03-25	0.320	0.325	0.300	0.300	0.300	6,132,192
2024-03-22	0.330	0.335	0.320	0.320	0.320	3,700,270
2024-03-21	0.320	0.345	0.320	0.340	0.340	9,035,148
2024-03-20	0.310	0.340	0.310	0.325	0.325	6,617,124
2024-03-19	0.305	0.318	0.305	0.315	0.315	2,720,219
2024-03-18	0.315	0.320	0.310	0.310	0.310	5,769,527

← NewerPage 11 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.