Dimerix Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.485	0.498	0.480	0.480	0.480	708,253
2025-02-25	0.510	0.510	0.470	0.485	0.485	2,429,400
2025-02-24	0.480	0.515	0.475	0.515	0.515	1,497,881
2025-02-21	0.475	0.495	0.468	0.480	0.480	1,021,885
2025-02-20	0.485	0.485	0.470	0.475	0.475	819,455
2025-02-19	0.485	0.500	0.480	0.485	0.485	1,394,686
2025-02-18	0.465	0.500	0.465	0.485	0.485	1,912,830
2025-02-17	0.480	0.483	0.460	0.470	0.470	1,315,631
2025-02-14	0.500	0.505	0.470	0.480	0.480	2,065,778
2025-02-13	0.525	0.525	0.490	0.505	0.505	2,410,582
2025-02-12	0.500	0.530	0.485	0.525	0.525	4,619,683
2025-02-11	0.460	0.470	0.450	0.455	0.455	862,789
2025-02-10	0.460	0.460	0.435	0.460	0.460	1,436,468
2025-02-07	0.465	0.465	0.448	0.460	0.460	1,010,106
2025-02-06	0.470	0.480	0.458	0.465	0.465	1,171,629
2025-02-05	0.480	0.480	0.460	0.470	0.470	1,352,521
2025-02-04	0.435	0.480	0.435	0.480	0.480	1,684,540
2025-02-03	0.435	0.445	0.430	0.435	0.435	1,359,911
2025-01-31	0.440	0.460	0.440	0.450	0.450	1,230,477
2025-01-30	0.435	0.455	0.430	0.450	0.450	1,047,797
2025-01-29	0.435	0.440	0.430	0.435	0.435	402,293
2025-01-28	0.450	0.450	0.430	0.440	0.440	1,245,491
2025-01-24	0.455	0.465	0.435	0.445	0.445	2,492,122
2025-01-23	0.450	0.468	0.450	0.455	0.455	2,015,544
2025-01-22	0.470	0.475	0.448	0.450	0.450	2,801,872
2025-01-21	0.495	0.495	0.470	0.480	0.480	4,303,978
2025-01-20	0.535	0.550	0.485	0.490	0.490	5,802,956
2025-01-17	0.505	0.555	0.505	0.535	0.535	5,156,698
2025-01-16	0.520	0.540	0.500	0.515	0.515	5,033,223
2025-01-15	0.490	0.523	0.485	0.520	0.520	3,144,069
2025-01-14	0.490	0.540	0.480	0.495	0.495	7,667,676
2025-01-13	0.505	0.505	0.480	0.485	0.485	3,020,222
2025-01-10	0.475	0.515	0.465	0.505	0.505	4,080,645
2025-01-09	0.500	0.515	0.470	0.475	0.475	4,598,016
2025-01-08	0.475	0.515	0.465	0.500	0.500	7,060,302
2025-01-07	0.445	0.513	0.420	0.480	0.480	23,187,633
2025-01-06	0.365	0.365	0.340	0.355	0.355	1,933,811
2025-01-03	0.370	0.370	0.358	0.360	0.360	1,091,583
2025-01-02	0.345	0.378	0.345	0.373	0.373	2,300,632
2024-12-31	0.330	0.345	0.325	0.340	0.340	566,793
2024-12-30	0.340	0.355	0.330	0.340	0.340	1,369,967
2024-12-27	0.310	0.338	0.310	0.330	0.330	1,415,659
2024-12-24	0.310	0.315	0.305	0.310	0.310	559,374
2024-12-23	0.310	0.325	0.300	0.315	0.315	1,499,673
2024-12-20	0.320	0.325	0.310	0.315	0.315	1,420,174
2024-12-19	0.335	0.335	0.320	0.320	0.320	2,792,487
2024-12-18	0.340	0.345	0.335	0.340	0.340	1,307,450
2024-12-17	0.340	0.345	0.335	0.345	0.345	295,110
2024-12-16	0.350	0.355	0.330	0.340	0.340	1,418,461
2024-12-13	0.365	0.365	0.350	0.350	0.350	674,506
2024-12-12	0.370	0.370	0.350	0.350	0.350	1,079,573
2024-12-11	0.370	0.385	0.370	0.375	0.375	2,024,929
2024-12-10	0.355	0.370	0.350	0.365	0.365	1,561,596
2024-12-09	0.350	0.365	0.350	0.360	0.360	1,346,252
2024-12-06	0.355	0.365	0.355	0.355	0.355	857,229
2024-12-05	0.370	0.370	0.353	0.355	0.355	1,565,510
2024-12-04	0.365	0.380	0.360	0.370	0.370	2,355,839
2024-12-03	0.340	0.365	0.340	0.365	0.365	2,252,343
2024-12-02	0.355	0.355	0.335	0.335	0.335	877,312
2024-11-29	0.355	0.355	0.345	0.350	0.350	758,430

← NewerPage 8 of 22 · 1,265 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.