Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 24-May-10 07:51:01 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(DMX) DMX CORPORATION LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for DMX    Limits Next Section


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 .. Thursday 9th May 2024
Latest price with VOLUME for DMX .. Thursday 9th August 2012

DMX is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for DMX    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 Next >>


End of day Prices (full format),

225 Days for (DMX) DMX CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.03
2008-Aug-12 Tue 0.22 0.22 0.22 0.22 0 0.0
2008-Aug-11 Mon 0.22 0.22 0.22 0.22 0 0.0
2008-Aug-08 Fri 0.22 0.22 0.22 0.22 0 0.0
2008-Aug-07 Thu ### 0.22 ### 0.22 83.6 83.6 0.0
2008-Aug-06 Wed 0.2 0.2 0.2 0.2 ### ### 0.0
2008-Aug-05 Tue 0.21 0.21 0.2 0.2 ### ### 0.0
2008-Aug-04 Mon 0 0 0 0 0 0.0
2008-Aug-01 Fri 0 0 0 0 0 0.0
2008-Jul-31 Thu 0.21 0.22 0.21 0.22 14,288 3,071 ### ### 0.0
2008-Jul-30 Wed 0 0 0 0 0 0.0
2008-Jul-29 Tue 0.22 0.22 0.21 0.21 ### ### ###
2008-Jul-28 Mon 0.23 0.23 0.22 0.22 2,545 572 13.9 13.9 0.0
2008-Jul-25 Fri 0.25 0.25 0.25 0.25 76.0 76.0 0.0
2008-Jul-24 Thu 0 0 0 0 0 0.0
2008-Jul-23 Wed 0.23 0.23 0.23 0.23 ### ### ###
2008-Jul-22 Tue 0 0 0 0 0 0.0
2008-Jul-21 Mon 0.23 0.23 0.23 0.23 ### ### ###
2008-Jul-18 Fri 0.245 0.245 0.24 0.24 29.1 29.1 0.0
2008-Jul-17 Thu 0.24 0.24 0.24 0.24 69.9 69.9 0.0
2008-Jul-16 Wed 0.23 0.23 0.225 0.23 ### ### ###
2008-Jul-15 Tue 0.25 0.25 0.23 0.23 27,888 ### ### ### ###
2008-Jul-14 Mon 0 0 0 0 0 0.0
2008-Jul-11 Fri 0 0 0 0 0 0.0
2008-Jul-10 Thu 0 0 0 0 0 0.0
2008-Jul-09 Wed 0.26 0.26 0.245 0.25 63,375 ### ### ### 0.0
2008-Jul-08 Tue 0.25 0.25 0.25 0.25 81.0 81.0 0.0
2008-Jul-07 Mon 0 0 0 0 0 0.0
2008-Jul-04 Fri 0.25 0.26 0.245 0.26 35,925 9,071 ### ### 0.0
2008-Jul-03 Thu 0 0 0 0 0 0.0
2008-Jul-02 Wed 0.255 0.255 0.24 0.24 43,244 ### ### ### 0.0
2008-Jul-01 Tue 0.245 0.25 0.245 0.25 1,388 343 ### ### 0.0
2008-Jun-30 Mon 0.24 0.25 0.23 0.23 ### ### ###
2008-Jun-27 Fri 0.245 0.245 ### 0.24 19.5 19.5 0.0
2008-Jun-26 Thu 0.245 0.245 ### 0.245 63.9 63.9 0.0
2008-Jun-25 Wed 0.255 0.255 0.25 0.25 52,670 ### ### ### 0.0
2008-Jun-24 Tue 0.27 0.27 0.26 0.26 20,250 ### 18.3 18.3 0.0
2008-Jun-23 Mon 0.275 0.275 0.27 0.27 31.9 31.9 ###
2008-Jun-20 Fri 0.28 0.28 0.28 0.28 72.4 72.4 ###
2008-Jun-19 Thu 0.28 0.29 0.28 0.29 ### ### ###
2008-Jun-18 Wed 0.28 0.28 0.28 0.28 ### ### ###
2008-Jun-17 Tue 0.285 0.285 0.285 0.285 66.5 66.5 ###
2008-Jun-16 Mon ### ### ### ### 89.4 89.4 0.0
2008-Jun-13 Fri 0.28 ### 0.28 ### 95.5 95.5 0.0
2008-Jun-12 Thu 0.27 0.28 0.27 0.28 77,456 ### ### ### ###
2008-Jun-11 Wed 0.275 0.275 0.26 0.275 ### ### ###
2008-Jun-10 Tue ### ### 0.27 0.28 ### ### ###
2008-Jun-06 Fri 0.325 ### 0.325 0.325 72.2 72.2 ###
2008-Jun-05 Thu ### ### ### ### ### ### 0.0
2008-Jun-04 Wed ### 0.325 ### ### ### ### 0.0
2008-Jun-03 Tue ### ### ### ### ### ### 0.0
2008-Jun-02 Mon ### ### ### ### 31.0 31.0 0.0
2008-May-30 Fri ### 0.345 ### 0.345 75.1 75.1 0.0
2008-May-29 Thu ### ### ### ### 68,550 0 66.4 66.4 0.0
2008-May-28 Wed ### 0.345 ### ### 437,787 ### 33.6 33.6 0.0
2008-May-27 Tue ### ### 0.345 0.345 3,772,726 ### 28.0 28.0 0.0
2008-May-26 Mon ### ### ### ### 53,680 0 81.3 81.3 0.0
2008-May-23 Fri ### ### ### ### 8,353 0 ### ### 0.0
2008-May-22 Thu ### ### ### ### 65.3 65.3 0.0
2008-May-21 Wed ### ### ### ### 127,040 0 67.7 67.7 0.0
2008-May-20 Tue ### ### ### ### 79.6 79.6 0.0
2008-May-19 Mon ### 0.345 ### ### 67.2 67.2 0.0
2008-May-16 Fri 0.345 0.345 ### ### ### ### 0.0
2008-May-15 Thu 0.355 0.355 ### ### 22.8 22.8 0.0
2008-May-14 Wed ### ### ### ### 528,147 0 94.4 94.4 0.0
2008-May-13 Tue ### ### 0.325 0.325 428,586 69,645 ### ### ###
2008-May-12 Mon ### ### ### ### ### ### 0.0
2008-May-09 Fri ### ### ### ### ### ### 0.0
2008-May-08 Thu ### ### ### ### 62.5 62.5 0.0
2008-May-07 Wed ### ### ### ### ### ### 0.0
2008-May-06 Tue ### ### ### ### ### ### 0.0
2008-May-05 Mon ### ### ### ### ### ### 0.0
2008-May-02 Fri ### ### ### ### ### ### 0.0
2008-May-01 Thu ### ### ### ### 67.3 67.3 0.0
2008-Apr-30 Wed ### ### ### ### ### ### 0.0
2008-Apr-29 Tue ### ### ### 0.325 44,826 0 25.7 25.7 ###
2008-Apr-28 Mon ### ### ### ### ### ### 0.0
2008-Apr-24 Thu ### ### ### ### ### ### 0.0
2008-Apr-23 Wed ### 0.325 ### 0.325 76.7 76.7 ###
2008-Apr-22 Tue ### ### ### ### ### ### 0.0
2008-Apr-21 Mon ### ### ### ### 106,948 0 66.6 66.6 0.0
2008-Apr-18 Fri ### ### ### ### 0 0.0
2008-Apr-17 Thu ### ### ### ### 8.8 8.8 0.0
2008-Apr-16 Wed ### ### ### ### 11,182 0 ### ### 0.0
2008-Apr-15 Tue 0.345 0.345 0.345 0.345 65.5 65.5 0.0
2008-Apr-14 Mon ### 0.345 0.325 0.345 89.3 89.3 0.0
2008-Apr-11 Fri ### ### ### ### 14.9 14.9 0.0
2008-Apr-10 Thu ### ### ### ### ### ### 0.0
2008-Apr-09 Wed ### 0.345 ### ### ### ### 0.0
2008-Apr-08 Tue ### ### 0.325 0.325 87,756 ### 26.2 26.2 ###
2008-Apr-07 Mon 0.325 0.345 0.325 0.345 ### ### 0.0
2008-Apr-04 Fri 0.325 ### 0.325 ### 68,120 ### ### ### 0.0
2008-Apr-03 Thu ### 0.325 ### 0.325 84.8 84.8 ###
2008-Apr-02 Wed ### ### ### ### ### ### 0.0
2008-Apr-01 Tue ### ### ### ### 81.2 81.2 0.0
2008-Mar-31 Mon ### ### ### ### ### ### 0.0
2008-Mar-28 Fri ### ### ### ### 973,150 0 85.5 85.5 0.0
2008-Mar-27 Thu ### ### ### ### 367,550 0 94.6 94.6 0.0
2008-Mar-26 Wed 0.285 ### 0.285 0.29 72.7 72.7 ###
2008-Mar-25 Tue 0.29 0.29 0.28 0.28 ### ### ###
2008-Mar-20 Thu ### ### 0.285 0.285 20.2 20.2 ###
2008-Mar-19 Wed 0.225 0.225 0.22 0.22 ### ### 0.0
2008-Mar-18 Tue 0.21 0.26 0.21 0.22 92.9 92.9 0.0
2008-Mar-17 Mon 0.255 0.26 0.255 0.26 84.8 84.8 0.0
2008-Mar-14 Fri 0.245 0.245 0.245 0.245 2,570 629 ### ### 0.0
2008-Mar-13 Thu 0.26 0.26 0.25 0.25 ### ### 0.0
2008-Mar-12 Wed 0.27 0.27 0.27 0.27 0 ###
2008-Mar-11 Tue 0.27 0.27 0.27 0.27 46,226 12,481 76.9 76.9 ###
2008-Mar-10 Mon 0.27 0.27 0.27 0.27 7,986 2,156 77.9 77.9 ###
2008-Mar-07 Fri 0.275 0.275 0.27 0.275 108,376 ### 76.3 76.3 ###
2008-Mar-06 Thu 0.28 0.28 0.275 0.275 23.6 23.6 ###
2008-Mar-05 Wed 0.29 0.29 0.29 0.29 75.2 75.2 ###
2008-Mar-04 Tue 0.29 ### 0.29 0.29 140,821 ### ### ### ###
2008-Mar-03 Mon ### ### 0.29 0.29 ### ### ###
2008-Feb-29 Fri ### ### ### ### 26,728 0 ### ### 0.0
2008-Feb-28 Thu ### ### 0.28 0.29 ### ### ###
2008-Feb-27 Wed ### ### ### ### 65.9 65.9 0.0
2008-Feb-26 Tue ### ### ### ### 176,246 0 ### ### 0.0
2008-Feb-25 Mon ### ### ### ### ### ### 0.0
2008-Feb-22 Fri ### ### ### ### 19,554 0 ### ### 0.0
2008-Feb-21 Thu 0.28 0.28 0.27 0.27 12.7 12.7 ###
2008-Feb-20 Wed 0.26 0.26 0.26 0.26 1,181 ### 75.2 75.2 0.0
2008-Feb-19 Tue 0.25 ### 0.25 0.26 ### ### 0.0
2008-Feb-18 Mon 0.26 0.27 0.26 0.26 59,489 ### 74.6 74.6 0.0
2008-Feb-15 Fri 0.25 ### 0.25 0.26 ### ### 0.0
2008-Feb-14 Thu 0.27 0.28 0.27 0.27 ### ### ###
2008-Feb-13 Wed 0.26 0.28 0.26 0.26 94,950 ### 74.0 74.0 0.0
2008-Feb-12 Tue 0.25 0.27 0.25 0.25 49,328 12,825 ### ### 0.0
2008-Feb-11 Mon 0.25 0.25 0.25 0.25 5,670 ### 81.6 81.6 0.0
2008-Feb-08 Fri 0.27 0.27 0.27 0.27 65.7 65.7 ###
2008-Feb-07 Thu 0.275 0.28 0.275 0.275 ### ### ###
2008-Feb-06 Wed 0.275 0.275 0.275 0.275 10,652 2,929 74.3 74.3 ###
2008-Feb-05 Tue 0.29 0.29 0.27 0.28 ### ### ###
2008-Feb-04 Mon ### ### ### ### 70.4 70.4 0.0
2008-Feb-01 Fri 0.26 0.26 0.26 0.26 ### ### 0.0
2008-Jan-31 Thu 0.255 0.28 0.255 0.28 ### ### ###
2008-Jan-30 Wed 0.26 0.285 0.25 0.27 91.8 91.8 ###
2008-Jan-29 Tue 0.26 0.275 0.25 0.25 41,185 ### 20.5 20.5 0.0
2008-Jan-25 Fri 0.26 0.26 0.25 0.26 466,049 118,842 ### ### 0.0
2008-Jan-24 Thu 0.26 0.26 0.25 0.26 ### ### 0.0
2008-Jan-23 Wed 0.25 0.27 0.24 0.24 804,520 205,152 17.2 17.2 0.0
2008-Jan-22 Tue 0.27 0.27 0.25 0.255 ### ### 0.0
2008-Jan-21 Mon 0.285 0.285 ### ### 12.6 12.6 0.0
2008-Jan-18 Fri ### ### 0.27 0.28 8.9 8.9 ###
2008-Jan-17 Thu ### ### ### ### ### ### 0.0
2008-Jan-16 Wed ### ### ### ### 27.9 27.9 0.0
2008-Jan-15 Tue ### ### ### ### 18,222 0 90.9 90.9 0.0
2008-Jan-14 Mon ### ### 0.345 ### 69,776 ### ### ### 0.0
2008-Jan-11 Fri ### ### ### ### 31,074 0 80.6 80.6 0.0
2008-Jan-10 Thu ### 0.4 ### 0.4 99.2 99.2 0.0
2008-Jan-09 Wed ### ### 0.325 ### 31,674 5,147 98.4 98.4 0.0
2008-Jan-08 Tue ### ### ### ### ### ### 0.0
2008-Jan-07 Mon ### ### ### ### ### ### 0.0
2008-Jan-04 Fri ### ### ### ### 94.5 94.5 0.0
2008-Jan-03 Thu 0.355 0.355 0.345 0.345 12.3 12.3 0.0
2008-Jan-02 Wed ### 0.355 ### 0.355 23,450 ### ### ### 0.0
2007-Dec-31 Mon 0 0 0 0 0 0.0
2007-Dec-28 Fri ### ### ### ### 15,425 0 ### ### 0.0
2007-Dec-27 Thu ### ### ### ### 258,746 0 ### ### 0.0
2007-Dec-24 Mon ### ### 0.375 0.375 17.3 17.3 ###
2007-Dec-21 Fri ### ### ### ### 64.1 64.1 0.0
2007-Dec-20 Thu ### ### ### ### 79,229 0 ### ### 0.0
2007-Dec-19 Wed 0.385 0.385 0.385 0.385 ### ### 0.0
2007-Dec-18 Tue ### ### ### ### ### ### 0.0
2007-Dec-17 Mon ### 0.41 ### ### ### ### 0.0
2007-Dec-14 Fri ### ### ### ### ### ### 0.0
2007-Dec-13 Thu ### ### ### ### ### ### 0.0
2007-Dec-12 Wed ### ### ### ### 238,847 0 ### ### 0.0
2007-Dec-11 Tue 0.385 0.385 ### ### 9.6 9.6 0.0
2007-Dec-10 Mon ### ### ### ### ### ### 0.0
2007-Dec-07 Fri 0.4 0.4 ### ### 112,451 ### 5.9 5.9 0.0
2007-Dec-06 Thu 0.375 0.375 0.375 0.375 ### ### ###
2007-Dec-05 Wed ### 0.375 ### 0.375 32,879 ### 78.9 78.9 ###
2007-Dec-04 Tue ### ### ### ### 16.8 16.8 0.0
2007-Dec-03 Mon 0.375 ### 0.375 0.375 23,926 4,486 69.9 69.9 ###
2007-Nov-30 Fri 0.375 0.375 0.375 0.375 60.5 60.5 ###
2007-Nov-29 Thu ### ### ### ### 92.4 92.4 0.0
2007-Nov-28 Wed ### ### ### ### ### ### 0.0
2007-Nov-27 Tue ### 0.4 ### 0.4 43,320 ### ### ### 0.0
2007-Nov-26 Mon ### ### ### ### ### ### 0.0
2007-Nov-23 Fri 0.42 0.42 ### ### 127,350 26,743 ### ### 0.0
2007-Nov-22 Thu 0.41 0.42 ### 0.42 ### ### ###
2007-Nov-21 Wed 0.45 0.45 ### 0.41 2.1 2.1 ###
2007-Nov-20 Tue 0.445 0.45 0.44 0.45 78.5 78.5 0.0
2007-Nov-19 Mon 0 0 0 0 0 0.0
2007-Nov-16 Fri 0.44 0.455 0.44 0.455 61,555 27,545 ### ### 0.0
2007-Nov-15 Thu 0.445 0.45 0.44 0.44 128,049 56,981 28.0 28.0 ###
2007-Nov-14 Wed 0.44 0.45 0.44 0.45 83.2 83.2 0.0
2007-Nov-13 Tue 0.44 0.445 0.44 0.445 16,388 7,251 77.0 77.0 ###
2007-Nov-12 Mon 0.44 0.445 0.44 0.44 ### ### ###
2007-Nov-09 Fri 0.44 0.445 0.44 0.445 88,750 39,271 74.9 74.9 ###
2007-Nov-08 Thu 0.45 0.455 0.43 0.445 32.0 32.0 ###
2007-Nov-07 Wed 0.475 0.475 0.44 0.45 51,124 23,389 5.0 5.0 0.0
2007-Nov-06 Tue 0.44 0.44 0.44 0.44 64.9 64.9 ###
2007-Nov-05 Mon 0.44 0.44 0.44 0.44 24,220 10,656 80.6 80.6 ###
2007-Nov-02 Fri 0.445 0.445 0.44 0.44 12,450 ### 21.0 21.0 ###
2007-Nov-01 Thu 0.46 0.475 0.45 0.45 ### ### 0.0
2007-Oct-31 Wed 0.43 0.44 0.43 0.44 79.3 79.3 ###
2007-Oct-30 Tue 0.43 0.43 0.425 0.43 ### ### ###
2007-Oct-29 Mon 0.45 0.45 0.43 0.43 8.5 8.5 ###
2007-Oct-26 Fri 0.43 ### ### ### 117,850 0 ### ### 0.0
2007-Oct-25 Thu 0.45 0.45 0.45 0.45 70.3 70.3 0.0
2007-Oct-24 Wed 0.455 ### 0.455 ### ### ### 0.0
2007-Oct-23 Tue 0.46 ### 0.455 0.455 21.3 21.3 0.0
2007-Oct-22 Mon 0.47 0.47 ### ### 141,126 ### 30.9 30.9 0.0
2007-Oct-19 Fri 0.455 0.475 0.455 0.47 98,372 45,742 87.0 87.0 ###
2007-Oct-18 Thu ### ### 0.455 0.455 30,051 ### 15.9 15.9 0.0
2007-Oct-17 Wed 0.445 ### 0.445 ### 93.5 93.5 0.0
2007-Oct-16 Tue 0.46 0.46 0.445 0.445 ### ### ###
2007-Oct-15 Mon 0.47 0.47 0.47 0.47 13,882 6,524 ### ### ###
2007-Oct-12 Fri 0.49 ### 0.47 0.475 194,225 45,642 ### ### ###
2007-Oct-11 Thu 0.5 0.5 0.5 0.5 61.1 61.1 0.0
2007-Oct-10 Wed ### 0.53 ### 0.525 ### ### 0.0
2007-Oct-09 Tue 0.52 0.52 0.52 0.52 ### ### 0.0
2007-Oct-08 Mon 0.525 0.54 0.525 ### ### ### 0.0
2007-Oct-05 Fri 0.525 0.53 0.525 0.53 52,481 27,683 71.2 71.2 0.0
2007-Oct-04 Thu 0.525 0.525 0.525 0.525 149 78 73.1 73.1 0.0
2007-Oct-03 Wed ### ### 0.52 0.52 17.0 17.0 0.0
2007-Oct-02 Tue 0.54 0.54 0.53 0.53 73,556 39,352 ### ### 0.0
2007-Oct-01 Mon ### ### 0.49 ### 7,999,470 1,959,870 97.4 97.4 0.0
2007-Sep-28 Fri 0.49 0.49 0.49 0.49 59.6 59.6 ###
2007-Sep-27 Thu ### ### 0.49 0.49 ### ### ###
2007-Sep-26 Wed 0.51 0.52 0.5 0.5 ### ### 0.0
2007-Sep-25 Tue 0.55 0.55 ### 0.52 116,074 31,920 5.0 5.0 0.0
2007-Sep-24 Mon 0.555 0.555 0.55 0.55 27.4 27.4 ###
2007-Sep-21 Fri 0.555 ### 0.555 0.555 162,258 45,026 61.4 61.4 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 Next >>
     Prev Section 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 2024-05-10 19:51:01 thru 2024-05-10 19:51:02 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000