Dnxcorp Historical Data - ALDNX | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Dnxcorp (ALDNX)
Dnxcorp (ALDNX) Historical

Dnxcorp (ALDNX)

18.75

0.00

(0.00%)

Closed 02 July 1:30AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.4	2.17983651226	18.35	18.8	18	610	18.45923254	DE
4	-3.15	-14.3835616438	21.9	21.9	15.5	1438	18.70904633	DE
12	-2.25	-10.7142857143	21	23	15.5	1004	20.24374017	DE
26	-1.85	-8.98058252427	20.6	23.8	15.5	1162	21.04777557	DE
52	4.45	31.1188811189	14.3	23.8	13.6	1041	19.70891459	DE
156	8.1	76.0563380282	10.65	23.8	8.52	894	14.96396757	DE
260	14.05	298.936170213	4.7	23.8	3.35	1486	9.99355409	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1719851400	18.75	0.7	3.88	18.05	18.75	18.05	1615
1719592200	18.05	-0.05	-0.28	18.15	18.3	18	676
1719505800	18.1	-0.25	-1.36	18.4	18.5	18.1	491
1719419400	18.35	-0.1	-0.54	18.6	18.6	18.3	141
1719333000	18.45	0.45	2.50	18.35	18.8	18	126
1719246600	18	-0.5	-2.70	18.45	18.45	17.55	686
1718987400	18.5	0.05	0.27	18.5	18.5	18.5	1
1718901000	18.45	-0.5	-2.64	18	19	18	725
1718814600	18.95	-0.45	-2.32	19.4	19.4	18.95	645
1718728200	19.4	0.4	2.11	19	19.8	18.95	1179
1718641800	19	2.8	17.28	16.2	19.4	15.5	6968
1718382600	16.2	-1.35	-7.69	17.6	18	15.85	3570
1718296200	17.55	-2.65	-13.12	20	20	17	4820
1718209800	20.2	0.1	0.50	20.1	20.2	20	530
1718123400	20.1	-0.5	-2.43	20.9	20.9	20.1	924
1718037000	20.6	-0.6	-2.83	20.6	20.7	20.5	754
1717777800	21.2	-0.3	-1.40	21	21.8	20.1	3011
1717691400	21.5	-0.3	-1.38	21.8	21.8	21	901
1717605000	21.8	0.3	1.40	21.8	21.8	21.8	25
1717518600	21.5	-0.2	-0.92	21.9	21.9	21.5	292
1717432200	21.7	-0.3	-1.36	21.9	21.9	21.5	493
1717173000	22	0	0.00	21.9	22	21.9	259
1717086600	22	-0.1	-0.45	21.9	22	21.9	60
1717000200	22.1	-0.1	-0.45	22.2	22.2	21.9	814
1716913800	22.2	0	0.00	22.2	22.2	22	246
1716827400	22.2	0.4	1.83	21.9	22.2	21.9	1156
1716568200	21.8	-0.1	-0.46	21.9	21.9	21.4	144
1716481800	21.9	0.1	0.46	21.8	21.9	21.8	89
1716395400	21.8	0.1	0.46	21.9	21.9	21.5	92
1716309000	21.7	0.2	0.93	22.1	22.1	21.2	118
1716222600	21.5	-0.2	-0.92	22.2	22.2	21.5	470
1715963400	21.7	-0.3	-1.36	21.8	21.8	21.5	263
1715877000	22	0	0.00	22	22.2	21.5	318
1715790600	22	0.4	1.85	21.8	22	21.7	106
1715704200	21.6	0.1	0.47	21.6	21.6	21.1	833
1715617800	21.5	0.1	0.47	20.8	21.5	20.8	191
1715358600	21.4	0	0.00	21.5	21.5	20.8	376
1715272200	21.4	-0.1	-0.47	21.5	21.5	20.8	267
1715185800	21.5	0	0.00	21.5	21.5	21.3	61
1715099400	21.5	0.4	1.90	21.1	21.5	21.1	501
1715013000	21.1	-0.3	-1.40	21.2	21.5	21.1	464
1714753800	21.4	0.6	2.88	22	23	20.8	4715
1714667400	20.8	0.8	4.00	20.8	21.3	20.3	743
1714494600	20	-1.3	-6.10	21.3	21.5	20	2447
1714408200	21.3	-0.7	-3.18	22	22	20.5	3838
1714149000	22	-0.9	-3.93	23	23	21.7	1744
1714062600	22.9	0.5	2.23	22.9	23	22.4	757
1713976200	22.4	-0.4	-1.75	22.9	22.9	22.4	284
1713889800	22.8	0.5	2.24	22.8	22.8	22.3	1087
1713803400	22.3	-0.5	-2.19	22.2	22.3	22.2	278
1713544200	22.8	0.6	2.70	22.4	22.9	22.3	1027
1713457800	22.2	0.2	0.91	22	23	21.6	2123
1713371400	22	0	0.00	22	22	22	7
1713285000	22	-0.1	-0.45	21.7	22.4	21.6	306
1713198600	22.1	-0.4	-1.78	22.2	22.2	21.6	255
1712939400	22.5	0.8	3.69	22	22.5	21.7	343
1712853000	21.7	0	0.00	21.7	23	21.6	2576
1712766600	21.7	0.1	0.46	21.7	21.8	21	374
1712680200	21.6	0.6	2.86	21	21.7	20.9	504
1712593800	21	0	0.00	20.6	21.5	20.6	602
1712334600	21	0.1	0.48	21.5	21.5	20.5	641
1712248200	20.9	-0.5	-2.34	20.9	21	20.5	353
1712161800	21.4	-0.3	-1.38	21.7	21.7	20.5	468
1712075400	21.7	0.3	1.40	21.9	21.9	20.7	267

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions