Dimerix Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.335	0.358	0.335	0.350	0.350	1,297,358
2024-11-27	0.325	0.335	0.325	0.335	0.335	680,949
2024-11-26	0.330	0.335	0.320	0.320	0.320	723,998
2024-11-25	0.340	0.345	0.328	0.330	0.330	1,049,798
2024-11-22	0.330	0.345	0.330	0.345	0.345	1,104,501
2024-11-21	0.335	0.335	0.300	0.325	0.325	1,443,730
2024-11-20	0.350	0.365	0.333	0.335	0.335	2,893,592
2024-11-19	0.360	0.370	0.345	0.345	0.345	2,345,655
2024-11-18	0.370	0.375	0.360	0.360	0.360	1,248,141
2024-11-15	0.380	0.385	0.365	0.375	0.375	1,451,074
2024-11-14	0.390	0.390	0.368	0.375	0.375	2,057,685
2024-11-13	0.390	0.390	0.380	0.390	0.390	716,915
2024-11-12	0.390	0.395	0.380	0.390	0.390	1,151,070
2024-11-11	0.405	0.405	0.385	0.390	0.390	797,631
2024-11-08	0.370	0.405	0.370	0.405	0.405	1,624,946
2024-11-07	0.390	0.390	0.370	0.375	0.375	1,820,717
2024-11-06	0.385	0.393	0.385	0.385	0.385	709,301
2024-11-05	0.390	0.395	0.380	0.380	0.380	615,803
2024-11-04	0.395	0.400	0.380	0.385	0.385	949,797
2024-11-01	0.400	0.405	0.390	0.390	0.390	934,638
2024-10-31	0.425	0.430	0.398	0.400	0.400	1,067,424
2024-10-30	0.405	0.415	0.400	0.405	0.405	1,875,770
2024-10-29	0.425	0.425	0.395	0.395	0.395	2,356,612
2024-10-28	0.440	0.440	0.405	0.430	0.430	1,678,934
2024-10-25	0.415	0.425	0.410	0.420	0.420	1,151,174
2024-10-24	0.430	0.430	0.405	0.410	0.410	2,002,430
2024-10-23	0.450	0.450	0.425	0.425	0.425	3,063,644
2024-10-22	0.450	0.458	0.440	0.450	0.450	792,047
2024-10-21	0.460	0.473	0.445	0.455	0.455	1,390,772
2024-10-18	0.485	0.485	0.448	0.450	0.450	2,375,770
2024-10-17	0.490	0.490	0.475	0.490	0.490	2,034,491
2024-10-16	0.500	0.500	0.475	0.485	0.485	1,587,147
2024-10-15	0.475	0.510	0.465	0.495	0.495	4,240,966
2024-10-14	0.455	0.495	0.450	0.470	0.470	4,280,097
2024-10-11	0.450	0.458	0.438	0.445	0.445	1,564,881
2024-10-10	0.415	0.465	0.410	0.455	0.455	7,571,907
2024-10-09	0.390	0.415	0.390	0.410	0.410	2,922,270
2024-10-08	0.380	0.405	0.370	0.395	0.395	2,230,086
2024-10-07	0.380	0.390	0.370	0.380	0.380	674,660
2024-10-04	0.380	0.380	0.370	0.380	0.380	658,019
2024-10-03	0.385	0.385	0.373	0.380	0.380	1,097,601
2024-10-02	0.370	0.390	0.365	0.380	0.380	2,156,127
2024-10-01	0.380	0.380	0.363	0.365	0.365	1,094,712
2024-09-30	0.385	0.393	0.373	0.375	0.375	1,818,699
2024-09-27	0.390	0.390	0.370	0.385	0.385	1,322,162
2024-09-26	0.360	0.403	0.360	0.390	0.390	3,914,971
2024-09-25	0.365	0.365	0.350	0.360	0.360	2,822,207
2024-09-24	0.375	0.385	0.363	0.365	0.365	3,242,046
2024-09-23	0.350	0.375	0.350	0.375	0.375	1,803,626
2024-09-20	0.380	0.393	0.350	0.360	0.360	3,287,568
2024-09-19	0.380	0.385	0.370	0.380	0.380	3,926,613
2024-09-18	0.405	0.405	0.380	0.380	0.380	3,093,057
2024-09-17	0.400	0.418	0.400	0.405	0.405	1,907,685
2024-09-16	0.425	0.440	0.400	0.405	0.405	2,967,835
2024-09-13	0.435	0.435	0.410	0.415	0.415	1,748,303
2024-09-12	0.405	0.440	0.400	0.435	0.435	5,387,136
2024-09-11	0.390	0.410	0.385	0.390	0.390	2,784,081
2024-09-10	0.415	0.415	0.370	0.390	0.390	6,983,225
2024-09-09	0.385	0.410	0.385	0.405	0.405	1,897,419
2024-09-06	0.415	0.420	0.395	0.400	0.400	2,070,773

← NewerPage 9 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.