Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 25-Jun-20 03:11:01 AM 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

(DNX) DENX LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for DNX    Limits Next Section


Company Details for (DNX) DENX LIMITED

Listing Code DNX
Listing Name DENX LIMITED
GICS Sector Health Care Equipment & Services
ISIN Name DENX LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000DNX2


Maximum Price date available .. Thursday 19th June 2025
Latest price with VOLUME for DNX .. Friday 28th April 2006

DNX 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 0.045 1 ###
MAX ### ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 Next >>


End of day Prices (full format),

168 Days for (DNX) DENX LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-May-04 Wed ### ### ### ### 0 0.0
2005-May-03 Tue ### ### ### ### 98.2 98.2 0.0
2005-May-02 Mon ### ### ### ### 5,057 0 ### ### 0.0
2005-Apr-29 Fri ### ### ### ### 6,682 0 97.7 97.7 0.0
2005-Apr-28 Thu ### ### ### ### 545,246 0 99.5 99.5 0.0
2005-Apr-27 Wed ### ### ### ### 72.5 72.5 0.0
2005-Apr-26 Tue ### ### ### ### 3.6 3.6 0.0
2005-Apr-22 Fri ### ### ### ### ### ### 0.0
2005-Apr-21 Thu ### 0.125 ### ### 99.6 99.6 0.0
2005-Apr-20 Wed ### ### ### ### ### ### 0.0
2005-Apr-19 Tue ### ### ### ### 98.5 98.5 0.0
2005-Apr-18 Mon ### 0.125 ### 0.125 99.7 99.7 0.0
2005-Apr-15 Fri ### ### ### ### 95.3 95.3 0.0
2005-Apr-14 Thu ### ### ### ### 0 0.0
2005-Apr-13 Wed ### ### ### ### 0 0.0
2005-Apr-12 Tue ### ### ### ### 72.3 72.3 0.0
2005-Apr-11 Mon ### ### ### ### 0 0.0
2005-Apr-08 Fri ### ### ### ### ### ### 0.0
2005-Apr-07 Thu ### 0.125 ### 0.125 88,747 5,546 ### ### 0.0
2005-Apr-06 Wed ### ### ### ### 0 0.0
2005-Apr-05 Tue ### ### ### ### 0 0.0
2005-Apr-04 Mon ### ### ### ### 0 0.0
2005-Apr-01 Fri ### ### ### ### 65.0 65.0 0.0
2005-Mar-31 Thu ### ### ### ### 0 0.0
2005-Mar-30 Wed ### ### ### ### ### ### 0.0
2005-Mar-29 Tue ### ### ### ### ### ### 0.0
2005-Mar-24 Thu ### ### ### ### ### ### 0.0
2005-Mar-23 Wed ### ### ### ### ### ### 0.0
2005-Mar-22 Tue ### ### ### ### ### ### 0.0
2005-Mar-21 Mon ### ### ### ### 0 0.0
2005-Mar-18 Fri ### ### ### ### 0 0.0
2005-Mar-17 Thu ### ### ### ### 0 0.0
2005-Mar-16 Wed ### ### ### ### ### ### 0.0
2005-Mar-15 Tue ### ### ### ### ### ### 0.0
2005-Mar-14 Mon ### ### ### ### ### ### 0.0
2005-Mar-11 Fri ### ### ### ### 66.9 66.9 0.0
2005-Mar-10 Thu ### ### ### ### 0 0.0
2005-Mar-09 Wed ### ### ### ### 0 0.0
2005-Mar-08 Tue ### ### ### ### 68.8 68.8 0.0
2005-Mar-07 Mon ### ### ### ### 68.4 68.4 0.0
2005-Mar-04 Fri ### ### ### ### ### ### 0.0
2005-Mar-03 Thu ### ### ### ### 68.5 68.5 0.0
2005-Mar-02 Wed 0.084 ### 0.084 ### 98.3 98.3 0.0
2005-Mar-01 Tue ### ### 0.086 0.086 6.5 6.5 ###
2005-Feb-28 Mon ### ### ### ### 94.9 94.9 0.0
2005-Feb-25 Fri ### ### ### ### 89.8 89.8 0.0
2005-Feb-24 Thu 0.089 ### 0.089 ### ### ### 0.0
2005-Feb-23 Wed 0.085 ### 0.082 ### ### ### 0.0
2005-Feb-22 Tue 0.087 0.087 0.087 0.087 75.8 75.8 ###
2005-Feb-21 Mon 0.088 0.088 0.088 0.088 0 ###
2005-Feb-18 Fri 0.086 0.088 0.086 0.088 88.0 88.0 ###
2005-Feb-17 Thu 0.087 ### 0.087 ### 455,555 ### 91.2 91.2 0.0
2005-Feb-16 Wed 0.086 ### 0.086 ### ### ### 0.0
2005-Feb-15 Tue ### ### ### ### 73.7 73.7 0.0
2005-Feb-14 Mon ### ### ### ### ### ### 0.0
2005-Feb-11 Fri ### ### ### ### 65.8 65.8 0.0
2005-Feb-10 Thu ### ### ### ### 0 0.0
2005-Feb-09 Wed ### ### ### ### ### ### 0.0
2005-Feb-08 Tue ### ### ### ### 72.2 72.2 0.0
2005-Feb-07 Mon 0.077 ### 0.077 ### ### ### 0.0
2005-Feb-04 Fri ### ### ### ### ### ### 0.0
2005-Feb-03 Thu 0.074 ### 0.074 ### ### ### 0.0
2005-Feb-02 Wed 0.071 ### 0.071 0.083 545,250 19,356 ### ### 0.0
2005-Feb-01 Tue 0.075 0.075 0.075 0.075 68.0 68.0 0.0
2005-Jan-31 Mon 0.082 0.082 0.082 0.082 0 0.0
2005-Jan-28 Fri 0.074 0.082 0.074 0.082 98.4 98.4 0.0
2005-Jan-27 Thu 0.075 0.075 0.075 0.075 ### ### 0.0
2005-Jan-25 Tue 0.081 0.081 0.081 0.081 0 0.0
2005-Jan-24 Mon 0.081 0.081 0.081 0.081 ### ### 0.0
2005-Jan-21 Fri 0.082 0.082 0.082 0.082 67.7 67.7 0.0
2005-Jan-20 Thu 0.082 0.082 0.082 0.082 72.4 72.4 0.0
2005-Jan-19 Wed 0.083 0.083 0.083 0.083 75.6 75.6 0.0
2005-Jan-18 Tue 0.084 0.084 0.084 0.084 74.6 74.6 ###
2005-Jan-17 Mon 0.085 0.085 0.085 0.085 0 ###
2005-Jan-14 Fri 0.085 0.085 0.085 0.085 72.0 72.0 ###
2005-Jan-13 Thu 0.085 0.087 0.085 0.086 79.5 79.5 ###
2005-Jan-12 Wed 0.085 0.086 0.085 0.086 ### ### ###
2005-Jan-11 Tue 0.086 0.088 0.086 0.088 88.0 88.0 ###
2005-Jan-10 Mon 0.087 0.087 0.087 0.087 0 ###
2005-Jan-07 Fri 0.088 0.088 0.087 0.087 210,750 18,440 ### ### ###
2005-Jan-06 Thu 0.088 0.088 0.088 0.088 69.0 69.0 ###
2005-Jan-05 Wed ### ### ### ### ### ### 0.0
2005-Jan-04 Tue ### ### ### ### ### ### 0.0
2004-Dec-31 Fri ### ### ### ### 0 0.0
2004-Dec-30 Thu ### ### ### ### 67.9 67.9 0.0
2004-Dec-29 Wed 0.087 0.087 0.087 0.087 0 ###
2004-Dec-24 Fri 0.086 0.087 0.086 0.087 78,922 6,826 ### ### ###
2004-Dec-23 Thu ### ### ### ### 0 0.0
2004-Dec-22 Wed ### ### ### ### 0 0.0
2004-Dec-21 Tue 0.085 ### 0.085 ### ### ### 0.0
2004-Dec-20 Mon ### ### ### ### 0 0.0
2004-Dec-17 Fri ### ### ### ### 0 0.0
2004-Dec-16 Thu ### ### ### ### ### ### 0.0
2004-Dec-15 Wed ### ### ### ### ### ### 0.0
2004-Dec-14 Tue ### ### ### ### 7,541 0 ### ### 0.0
2004-Dec-13 Mon ### ### ### ### 76.7 76.7 0.0
2004-Dec-10 Fri ### ### ### ### 0 0.0
2004-Dec-09 Thu ### ### ### ### 99.2 99.2 0.0
2004-Dec-08 Wed ### ### ### ### 0 0.0
2004-Dec-07 Tue ### ### ### ### 0 0.0
2004-Dec-06 Mon ### ### ### ### 0 0.0
2004-Dec-03 Fri ### ### ### ### 73.7 73.7 0.0
2004-Dec-02 Thu ### ### ### ### ### ### 0.0
2004-Dec-01 Wed ### ### ### ### 12,922 0 72.6 72.6 0.0
2004-Nov-30 Tue ### ### ### ### 68.7 68.7 0.0
2004-Nov-29 Mon ### ### ### ### 99.8 99.8 0.0
2004-Nov-26 Fri ### ### ### ### 0 0.0
2004-Nov-25 Thu ### ### ### ### ### ### 0.0
2004-Nov-24 Wed ### ### ### ### ### ### 0.0
2004-Nov-23 Tue ### ### ### ### 0 0.0
2004-Nov-22 Mon ### ### ### ### 77.6 77.6 0.0
2004-Nov-19 Fri ### ### ### ### 307,481 0 99.8 99.8 0.0
2004-Nov-18 Thu ### ### ### ### ### ### 0.0
2004-Nov-17 Wed ### ### ### ### ### ### 0.0
2004-Nov-16 Tue ### ### ### ### 0 0.0
2004-Nov-15 Mon ### ### ### ### 153,552 0 67.1 67.1 0.0
2004-Nov-12 Fri ### ### ### ### 171,750 0 ### ### 0.0
2004-Nov-11 Thu 0.125 0.125 0.125 0.125 ### ### 0.0
2004-Nov-10 Wed 0.125 0.125 0.125 0.125 67.9 67.9 0.0
2004-Nov-09 Tue 0.125 0.125 0.125 0.125 20,250 ### 70.5 70.5 0.0
2004-Nov-08 Mon 0.125 0.125 0.125 0.125 0 0.0
2004-Nov-05 Fri 0.125 0.125 0.125 0.125 0 0.0
2004-Nov-04 Thu 0.125 0.125 0.125 0.125 0 0.0
2004-Nov-03 Wed ### 0.125 ### 0.125 58,250 3,640 93.3 93.3 0.0
2004-Nov-02 Tue ### ### ### ### ### ### 0.0
2004-Nov-01 Mon ### ### ### ### 0 0.0
2004-Oct-29 Fri ### ### ### ### ### ### 0.0
2004-Oct-28 Thu ### ### ### ### 0 0.0
2004-Oct-27 Wed ### ### ### ### 0 0.0
2004-Oct-26 Tue ### ### ### ### 0 0.0
2004-Oct-25 Mon ### ### ### ### 0 0.0
2004-Oct-22 Fri ### ### ### ### 0 0.0
2004-Oct-21 Thu ### ### ### ### 0 0.0
2004-Oct-20 Wed ### ### ### ### 0 0.0
2004-Oct-19 Tue ### ### ### ### 70.8 70.8 0.0
2004-Oct-18 Mon ### ### ### ### 0 0.0
2004-Oct-15 Fri ### ### ### ### 0 0.0
2004-Oct-14 Thu ### ### ### ### 0 0.0
2004-Oct-13 Wed ### ### ### ### 66.4 66.4 0.0
2004-Oct-12 Tue 0.125 0.125 0.125 0.125 65.1 65.1 0.0
2004-Oct-11 Mon 0.125 0.125 0.125 0.125 69.7 69.7 0.0
2004-Oct-08 Fri ### ### ### ### 0 0.0
2004-Oct-07 Thu ### ### ### ### 0 0.0
2004-Oct-06 Wed ### ### ### ### 0 0.0
2004-Oct-05 Tue ### ### ### ### 70.1 70.1 0.0
2004-Oct-04 Mon ### ### ### ### 21,228 0 ### ### 0.0
2004-Oct-01 Fri ### ### ### ### 16,772 0 70.8 70.8 0.0
2004-Sep-30 Thu ### ### ### ### 0 0.0
2004-Sep-29 Wed ### ### ### ### 0 0.0
2004-Sep-28 Tue ### ### ### ### 68.7 68.7 0.0
2004-Sep-27 Mon ### ### ### ### 0 0.0
2004-Sep-24 Fri ### ### ### ### 0 0.0
2004-Sep-23 Thu ### ### ### ### 0 0.0
2004-Sep-22 Wed ### ### ### ### 0 0.0
2004-Sep-21 Tue ### ### ### ### 66.5 66.5 0.0
2004-Sep-20 Mon ### ### ### ### 0 0.0
2004-Sep-17 Fri ### ### ### ### 0 0.0
2004-Sep-16 Thu ### ### ### ### 2,173 0 62.6 62.6 0.0
2004-Sep-15 Wed ### ### ### ### 255 0 ### ### 0.0
2004-Sep-14 Tue ### ### ### ### 0 0.0
2004-Sep-13 Mon ### ### ### ### 0 0.0
2004-Sep-10 Fri ### ### ### ### 0 0.0
2004-Sep-09 Thu ### ### ### ### 0 0.0
2004-Sep-08 Wed ### ### ### ### 0 0.0
2004-Sep-07 Tue ### ### ### ### 0 0.0
2004-Sep-06 Mon ### ### ### ### 0 0.0
2004-Sep-03 Fri ### ### ### ### 0 0.0
2004-Sep-02 Thu ### ### ### ### 0 0.0


<< Previous 1 2 3 4 5 6 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 2025-06-20 03:11:01 thru 2025-06-20 03:11:02 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000