|
Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP |
Currently Thu 24-May-23 10:42:39 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(DMX) DMX CORPORATION LIMITED Daily Prices Page 5...
|
TOC    Company Info for DMX    Limits |
Company Details for (DMX) DMX CORPORATION LIMITED
Listing Code
| DMX
|
Listing Name
| DMX CORPORATION LIMITED
|
GICS Sector
| Commercial & Professional Services
|
ISIN Name
| DOLOMATRIX INTERNAT.
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000DMX4 |
Maximum Price date available .. Wednesday 22nd May 2024 Latest price with VOLUME for DMX .. Thursday 9th August 2012
DMX is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
|
Limits    Full Scrollable Formatted Daily Prices for DMX    Bottom |
End of day Prices (full format), 150 Days for (DMX) DMX CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.03 |
2011-Jul-29 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 77.5
| 77.5
| 0.0 |
2011-Jul-28 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2011-Jul-27 Wed
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2011-Jul-26 Tue
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 64.2
| 64.2
| ### |
2011-Jul-25 Mon
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2011-Jul-22 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 59.6
| 59.6
| 0.0 |
2011-Jul-21 Thu
| 0.22
| 0.22
| 0.2
| 0.2
|
|
| 1.6
| 1.6
| 0.0 |
2011-Jul-20 Wed
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2011-Jul-19 Tue
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
2011-Jul-18 Mon
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| 93.8
| 93.8
| ### |
2011-Jul-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jul-14 Thu
| 0.2
| 0.2
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2011-Jul-13 Wed
| 0.2
| 0.23
| 0.2
| 0.23
|
|
| 98.9
| 98.9
| ### |
2011-Jul-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jul-11 Mon
| ###
| ###
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2011-Jul-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jul-07 Thu
| ###
| ###
| 0.185
| ###
| 50,350
| 4,657
| ###
| ###
| 0.0 |
2011-Jul-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jul-05 Tue
| ###
| ###
| ###
| ###
| 2,288
| 0
| 74.8
| 74.8
| 0.0 |
2011-Jul-04 Mon
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2011-Jul-01 Fri
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2011-Jun-30 Thu
| 0.185
| 0.21
| 0.185
| 0.21
|
|
| ###
| ###
| ### |
2011-Jun-29 Wed
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2011-Jun-28 Tue
| 0.185
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-27 Mon
| 0.185
| 0.185
| 0.185
| 0.185
| 26,850
| ###
| 81.6
| 81.6
| ### |
2011-Jun-24 Fri
| ###
| ###
| 0.185
| 0.185
|
|
| 13.3
| 13.3
| ### |
2011-Jun-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-22 Wed
| ###
| ###
| 0.185
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2011-Jun-21 Tue
| ###
| ###
| ###
| ###
| 19,556
| 0
| 71.0
| 71.0
| 0.0 |
2011-Jun-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-17 Fri
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2011-Jun-16 Thu
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 83.5
| 83.5
| 0.0 |
2011-Jun-15 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jun-14 Tue
| 0.2
| 0.2
| ###
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2011-Jun-10 Fri
| 0.2
| 0.2
| ###
| ###
| 30,050
| ###
| 14.8
| 14.8
| 0.0 |
2011-Jun-09 Thu
| 0.2
| 0.2
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2011-Jun-08 Wed
| ###
| ###
| ###
| ###
| 140,389
| 0
| ###
| ###
| 0.0 |
2011-Jun-07 Tue
| ###
| ###
| ###
| ###
| 49,941
| 0
| ###
| ###
| 0.0 |
2011-Jun-06 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2011-Jun-03 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 73.8
| 73.8
| 0.0 |
2011-Jun-02 Thu
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2011-Jun-01 Wed
| 0.2
| 0.2
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2011-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-30 Mon
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2011-May-27 Fri
| ###
| ###
| 0.2
| 0.2
|
|
| 11.4
| 11.4
| 0.0 |
2011-May-26 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2011-May-25 Wed
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 82.4
| 82.4
| ### |
2011-May-24 Tue
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2011-May-23 Mon
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2011-May-20 Fri
| ###
| 0.23
| ###
| 0.23
|
|
| ###
| ###
| ### |
2011-May-19 Thu
| 0.22
| 0.22
| ###
| ###
| 169,126
| ###
| 14.2
| 14.2
| 0.0 |
2011-May-18 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2011-May-17 Tue
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 68.1
| 68.1
| 0.0 |
2011-May-16 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2011-May-13 Fri
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2011-May-12 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2011-May-11 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 2,124
| ###
| 68.4
| 68.4
| 0.0 |
2011-May-10 Tue
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2011-May-09 Mon
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2011-May-06 Fri
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 63.3
| 63.3
| ### |
2011-May-05 Thu
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2011-May-04 Wed
| 0.21
| 0.24
| 0.21
| 0.24
|
|
| 99.5
| 99.5
| 0.0 |
2011-May-03 Tue
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2011-May-02 Mon
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2011-Apr-29 Fri
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 82.9
| 82.9
| ### |
2011-Apr-28 Thu
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2011-Apr-27 Wed
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2011-Apr-21 Thu
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 67.0
| 67.0
| 0.0 |
2011-Apr-20 Wed
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2011-Apr-19 Tue
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 80.7
| 80.7
| ### |
2011-Apr-18 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2011-Apr-15 Fri
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2011-Apr-14 Thu
| 0.24
| 0.24
| 0.24
| 0.24
| 1,789
| 429
| ###
| ###
| 0.0 |
2011-Apr-13 Wed
| 0.21
| 0.24
| 0.21
| 0.24
| 6,181
| ###
| 99.1
| 99.1
| 0.0 |
2011-Apr-12 Tue
| 0.21
| 0.21
| 0.21
| 0.21
| 149
| ###
| 83.2
| 83.2
| ### |
2011-Apr-11 Mon
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 70.9
| 70.9
| ### |
2011-Apr-08 Fri
| ###
| 0.21
| ###
| 0.21
| 24,025
| 2,522
| 82.3
| 82.3
| ### |
2011-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2011-Apr-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2011-Mar-30 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2011-Mar-29 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2011-Mar-28 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 73.2
| 73.2
| 0.0 |
2011-Mar-25 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2011-Mar-24 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2011-Mar-23 Wed
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2011-Mar-22 Tue
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2011-Mar-21 Mon
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2011-Mar-18 Fri
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2011-Mar-17 Thu
| ###
| 0.21
| ###
| 0.21
| 1,024
| ###
| ###
| ###
| ### |
2011-Mar-16 Wed
| 0.185
| 0.185
| 0.185
| 0.185
| 0
|
|
|
| ### |
2011-Mar-15 Tue
| 0.22
| 0.22
| 0.185
| 0.185
|
|
| 5.1
| 5.1
| ### |
2011-Mar-14 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 4,822
| ###
| 78.2
| 78.2
| 0.0 |
2011-Mar-11 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 69.8
| 69.8
| 0.0 |
2011-Mar-10 Thu
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2011-Mar-09 Wed
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2011-Mar-08 Tue
| 0.23
| 0.23
| 0.23
| 0.23
| 7,379
| ###
| ###
| ###
| ### |
2011-Mar-07 Mon
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| 10.8
| 10.8
| ### |
2011-Mar-04 Fri
| 0.245
| 0.245
| 0.245
| 0.245
| 8,355
| 2,046
| ###
| ###
| 0.0 |
2011-Mar-03 Thu
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2011-Mar-02 Wed
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2011-Mar-01 Tue
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2011-Feb-28 Mon
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2011-Feb-25 Fri
| 0.25
| 0.25
| 0.24
| 0.24
| 70,386
| 17,244
| ###
| ###
| 0.0 |
2011-Feb-24 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 70.9
| 70.9
| 0.0 |
2011-Feb-23 Wed
| 0.25
| 0.255
| 0.25
| 0.25
| 136,052
| 34,353
| 67.4
| 67.4
| 0.0 |
2011-Feb-22 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2011-Feb-21 Mon
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| 77.2
| 77.2
| 0.0 |
2011-Feb-18 Fri
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2011-Feb-17 Thu
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2011-Feb-16 Wed
| 0.25
| 0.25
| 0.245
| 0.245
| 12,574
| ###
| 19.7
| 19.7
| 0.0 |
2011-Feb-15 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2011-Feb-14 Mon
| 0.26
| 0.26
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2011-Feb-11 Fri
| 0.24
| 0.27
| 0.23
| 0.26
|
|
| ###
| ###
| 0.0 |
2011-Feb-10 Thu
| 0.245
| 0.25
| 0.24
| 0.24
| 79,177
| ###
| 18.9
| 18.9
| 0.0 |
2011-Feb-09 Wed
| ###
| ###
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2011-Feb-08 Tue
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| 18.0
| 18.0
| ### |
2011-Feb-07 Mon
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2011-Feb-04 Fri
| 0.22
| 0.22
| 0.22
| 0.22
| 21,582
| 4,748
| ###
| ###
| 0.0 |
2011-Feb-03 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2011-Feb-02 Wed
| ###
| ###
| 0.22
| 0.22
|
|
| 4.2
| 4.2
| 0.0 |
2011-Feb-01 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2011-Jan-31 Mon
| ###
| 0.25
| ###
| 0.25
|
|
| 95.1
| 95.1
| 0.0 |
2011-Jan-28 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2011-Jan-27 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2011-Jan-25 Tue
| 0.25
| 0.26
| 0.25
| 0.26
|
|
| 92.5
| 92.5
| 0.0 |
2011-Jan-24 Mon
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2011-Jan-21 Fri
| 0.24
| 0.245
| 0.24
| 0.245
| 7,220
| 1,750
| 88.5
| 88.5
| 0.0 |
2011-Jan-20 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 75.0
| 75.0
| 0.0 |
2011-Jan-19 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 62.4
| 62.4
| 0.0 |
2011-Jan-18 Tue
| ###
| ###
| ###
| ###
| 10,040
| 0
| 66.0
| 66.0
| 0.0 |
2011-Jan-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jan-14 Fri
| ###
| ###
| ###
| ###
| 1,203,575
| 0
| ###
| ###
| 0.0 |
2011-Jan-13 Thu
| 0.225
| 0.24
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2011-Jan-12 Wed
| 0.225
| 0.23
| 0.225
| 0.23
| 21,079
| ###
| ###
| ###
| ### |
2011-Jan-11 Tue
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2011-Jan-10 Mon
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2011-Jan-07 Fri
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2011-Jan-06 Thu
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2011-Jan-05 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2011-Jan-04 Tue
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 65.7
| 65.7
| ### |
2010-Dec-31 Fri
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 72.3
| 72.3
| ### |
2010-Dec-30 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2010-Dec-29 Wed
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 66.5
| 66.5
| ### |
2010-Dec-24 Fri
| 0.225
| 0.23
| 0.22
| 0.22
|
|
| 12.4
| 12.4
| 0.0 |
2010-Dec-23 Thu
| 0.225
| 0.23
| 0.225
| 0.23
|
|
| 82.4
| 82.4
| ### |
2010-Dec-22 Wed
| ###
| ###
| 0.225
| 0.225
| 21,847
| 2,457
| 6.7
| 6.7
| ### |
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-23 22:42:39 thru 2024-05-23 22:42:39 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|