ASX · DXN · stock
DXN Limited (DXN) stock price history
Every ASX trading session of DXN Limited from Apr 11, 2018 to Sep 28, 2026: 2,145 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DXN adjusted close, 2018 to 2026
- A$3.36
- All time high, 2018
- A$0.5050
- 52 week high, A$0.0160 low
- 2,145
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
DXN key facts
- DXN Limited (DXN) closed at A$0.4200 on Sep 28, 2026 on ASX.
- DXN's all time high close is A$3.36, set on May 15, 2018; its all time low close is A$0.0150 on Jun 19, 2023.
- DXN's 52 week range is A$0.0160 to A$0.5050.
- DXN returned +577.4% over the year to Sep 28, 2026 and +211.1% over five years.
- Since Apr 11, 2018 DXN returned -84%, -19.5% a year compounded.
- DXN's deepest drawdown was -99.6% from May 18, 2018 to Jun 19, 2023.
- DataCedar holds 2,145 daily sessions of DXN history from Apr 11, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DXN price chart, 2018 to 2026
DXN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +13.5% |
| 3 months | +75.0% |
| 6 months | +2,000% |
| Year to date | +976.9% |
| 1 year | +577.4% |
| 3 years | +1,300% |
| 5 years | +211.1% |
| 10 years | n/a |
| Since Apr 11, 2018 | -84.0% |
| Compound annual growth, 8.5 years | -19.5% |
DXN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$3.36 on May 15, 2018
- All time low close
- A$0.0150 on Jun 19, 2023
- 52 week high
- A$0.5050 on Sep 18, 2026
- 52 week low
- A$0.0160 on Mar 31, 2026
- Deepest drawdown
- -99.6% from May 18, 2018 to Jun 19, 2023, not yet recovered
- Best single session
- +590.5% on Jun 3, 2026
- Worst single session
- -50.0% on Jul 31, 2023
- Volatility, 1 year annualised
- 226.6%
- Sessions closing higher, 1 year
- 28%
- Best calendar year
- 2024, +90%
- Worst calendar year
- 2023, -60%
DXN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Apr 11, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0400 | A$0.5050 | A$0.0160 | A$0.4200 | +976.9% | 727.1M | 188 |
| 2025 | A$0.0570 | A$0.0800 | A$0.0260 | A$0.0390 | -31.6% | 88.2M | 253 |
| 2024 | A$0.0300 | A$0.1050 | A$0.0150 | A$0.0570 | +90.0% | 91.3M | 254 |
| 2023 | A$0.0750 | A$0.0750 | A$0.0150 | A$0.0300 | -60.0% | 21M | 252 |
| 2022 | A$0.1350 | A$0.1650 | A$0.0600 | A$0.0750 | -44.4% | 47M | 251 |
| 2021 | A$0.2700 | A$0.3000 | A$0.1200 | A$0.1350 | -52.6% | 45.2M | 254 |
| 2020 | A$0.6652 | A$0.6783 | A$0.1200 | A$0.2850 | -57.2% | 165.2M | 255 |
| 2019 | A$1.57 | A$1.57 | A$0.5071 | A$0.6652 | -56.3% | 14.4M | 253 |
| 2018 | A$2.73 | A$3.72 | A$1.42 | A$1.52 | n/a | 12M | 185 |
DXN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.4200 | +16.7% |
| August 2026 | A$0.3600 | +125.0% |
| July 2026 | A$0.1600 | -31.9% |
| June 2026 | A$0.2350 | +1,075% |
| May 2026 | A$0.0200 | -16.7% |
| April 2026 | A$0.0240 | +50.0% |
| March 2026 | A$0.0160 | -38.5% |
| February 2026 | A$0.0260 | -21.2% |
| January 2026 | A$0.0330 | -15.4% |
| December 2025 | A$0.0390 | -17.0% |
| November 2025 | A$0.0470 | -13.0% |
| October 2025 | A$0.0540 | -12.9% |
About the DXN data
Daily bars. 2,145 sessions from Apr 11, 2018 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 11, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DXN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
DXN share price history
