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-May-30 09:36:16 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

(DNX) DENX LIMITED Daily Prices Page 4...

     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 29th May 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 Next >>


End of day Prices (full format),

224 Days for (DNX) DENX LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2003-Oct-30 Thu 0.2 0.2 0.2 0.2 0 0.0
2003-Oct-29 Wed 0.2 0.2 0.2 0.2 0 0.0
2003-Oct-28 Tue 0.2 0.2 0.2 0.2 76.8 76.8 0.0
2003-Oct-27 Mon 0.2 0.2 0.2 0.2 ### ### 0.0
2003-Oct-24 Fri ### ### ### ### 74.3 74.3 0.0
2003-Oct-23 Thu ### ### ### ### 0 0.0
2003-Oct-22 Wed ### ### ### ### 0 0.0
2003-Oct-21 Tue ### ### ### ### 0 0.0
2003-Oct-20 Mon 0.21 0.21 ### ### 16.9 16.9 0.0
2003-Oct-17 Fri 0.21 0.225 ### 0.225 ### ### ###
2003-Oct-16 Thu 0.21 0.23 0.21 0.23 97.4 97.4 ###
2003-Oct-15 Wed 0.21 0.21 ### ### 21,226 2,228 ### ### 0.0
2003-Oct-14 Tue 0.21 0.21 0.21 0.21 69.4 69.4 ###
2003-Oct-13 Mon 0.23 0.23 0.21 0.21 2.5 2.5 ###
2003-Oct-10 Fri 0.23 0.23 0.23 0.23 0 ###
2003-Oct-09 Thu 0.23 0.23 0.22 0.23 ### ### ###
2003-Oct-08 Wed 0.23 0.23 0.23 0.23 84,725 19,486 ### ### ###
2003-Oct-07 Tue 0.23 0.23 0.23 0.23 0 ###
2003-Oct-06 Mon 0.23 0.23 0.23 0.23 69.9 69.9 ###
2003-Oct-03 Fri 0.23 0.23 0.23 0.23 0 ###
2003-Oct-02 Thu 0.23 0.23 0.23 0.23 ### ### ###
2003-Oct-01 Wed ### 0.23 ### 0.23 99.0 99.0 ###
2003-Sep-30 Tue 0.2 0.2 0.2 0.2 ### ### 0.0
2003-Sep-29 Mon 0.2 0.2 0.2 0.2 70.9 70.9 0.0
2003-Sep-26 Fri 0.24 0.24 0.24 0.24 ### ### 0.0
2003-Sep-25 Thu 0.24 0.24 0.24 0.24 0 0.0
2003-Sep-24 Wed 0.25 0.25 0.24 0.24 ### ### 0.0
2003-Sep-23 Tue 0.255 0.255 0.255 0.255 0 0.0
2003-Sep-22 Mon 0.26 0.26 0.255 0.255 ### ### 0.0
2003-Sep-19 Fri 0.26 ### 0.26 ### ### ### 0.0
2003-Sep-18 Thu 0.26 0.26 0.26 0.26 ### ### 0.0
2003-Sep-17 Wed 0.25 0.25 0.25 0.25 0 0.0
2003-Sep-16 Tue 0.245 0.25 0.24 0.25 83.3 83.3 0.0
2003-Sep-15 Mon 0.26 0.26 0.26 0.26 2,270 ### 72.5 72.5 0.0
2003-Sep-12 Fri 0.25 0.25 0.24 0.25 155,787 ### 69.9 69.9 0.0
2003-Sep-11 Thu 0.255 0.255 0.255 0.255 76,826 ### ### ### 0.0
2003-Sep-10 Wed 0.255 0.26 0.255 0.26 38,874 ### ### ### 0.0
2003-Sep-09 Tue 0.26 0.26 0.26 0.26 ### ### 0.0
2003-Sep-08 Mon 0.26 0.26 0.26 0.26 ### ### 0.0
2003-Sep-05 Fri 0.26 0.26 0.26 0.26 0 0.0
2003-Sep-04 Thu ### ### 0.26 0.26 9,387 1,220 15.6 15.6 0.0
2003-Sep-03 Wed 0.27 0.27 ### 0.27 67.9 67.9 ###
2003-Sep-02 Tue 0.27 0.27 0.27 0.27 ### ### ###
2003-Sep-01 Mon 0.27 0.27 ### ### 22,770 3,073 19.8 19.8 0.0
2003-Aug-29 Fri 0.275 0.275 0.275 0.275 0 ###
2003-Aug-28 Thu 0.26 0.275 0.26 0.275 ### ### ###
2003-Aug-27 Wed 0.275 0.275 0.275 0.275 0 ###
2003-Aug-26 Tue 0.26 0.275 0.26 0.275 104,050 ### 94.5 94.5 ###
2003-Aug-25 Mon 0.27 0.27 0.27 0.27 0 ###
2003-Aug-22 Fri 0.27 0.27 0.27 0.27 69.1 69.1 ###
2003-Aug-21 Thu 0.275 0.275 0.275 0.275 3,689 ### 71.5 71.5 ###
2003-Aug-20 Wed 0.275 0.275 0.275 0.275 ### ### ###
2003-Aug-19 Tue 0.27 0.285 0.27 0.285 93.6 93.6 ###
2003-Aug-18 Mon 0.27 0.27 0.27 0.27 66.4 66.4 ###
2003-Aug-15 Fri 0.28 0.28 0.28 0.28 69.2 69.2 ###
2003-Aug-14 Thu 0.28 0.28 0.28 0.28 ### ### ###
2003-Aug-13 Wed 0.275 0.28 0.275 0.28 79.9 79.9 ###
2003-Aug-12 Tue 0.275 0.275 0.27 0.27 137,240 ### 17.4 17.4 ###
2003-Aug-11 Mon 0.285 0.285 0.27 0.27 ### ### ###
2003-Aug-08 Fri 0.28 0.28 0.275 0.28 ### ### ###
2003-Aug-07 Thu 0.27 0.27 0.27 0.27 ### ### ###
2003-Aug-06 Wed 0.275 0.275 0.275 0.275 0 ###
2003-Aug-05 Tue 0.275 0.275 0.275 0.275 ### ### ###
2003-Aug-04 Mon 0.28 0.28 0.28 0.28 ### ### ###
2003-Aug-01 Fri 0.275 0.28 0.275 0.28 ### ### ###
2003-Jul-31 Thu 0.28 0.28 0.28 0.28 ### ### ###
2003-Jul-30 Wed 0.27 0.28 0.27 0.28 52,979 ### ### ### ###
2003-Jul-29 Tue 0.28 0.28 0.28 0.28 68.9 68.9 ###
2003-Jul-28 Mon 0.26 0.27 0.26 0.27 91.5 91.5 ###
2003-Jul-25 Fri 0.26 0.26 0.25 0.26 ### ### 0.0
2003-Jul-24 Thu 0.27 0.27 0.27 0.27 69.0 69.0 ###
2003-Jul-23 Wed 0.27 0.27 0.27 0.27 0 ###
2003-Jul-22 Tue 0.27 0.27 0.26 0.27 141,950 ### 75.9 75.9 ###
2003-Jul-21 Mon 0.285 0.285 0.285 0.285 ### ### ###
2003-Jul-18 Fri 0.28 0.29 0.28 0.29 ### ### ###
2003-Jul-17 Thu 0.29 0.29 0.285 0.285 ### ### ###
2003-Jul-16 Wed 0.29 0.29 0.29 0.29 39,758 11,529 63.7 63.7 ###
2003-Jul-15 Tue 0.29 0.29 0.29 0.29 68.6 68.6 ###
2003-Jul-14 Mon 0.29 0.29 0.29 0.29 ### ### ###
2003-Jul-11 Fri ### ### ### ### 0 0.0
2003-Jul-10 Thu ### ### ### ### 68.8 68.8 0.0
2003-Jul-09 Wed ### ### ### ### ### ### 0.0
2003-Jul-08 Tue 0.29 ### 0.29 ### ### ### 0.0
2003-Jul-07 Mon ### ### ### ### 40,071 0 2.4 2.4 0.0
2003-Jul-04 Fri ### ### ### ### 0 0.0
2003-Jul-03 Thu ### ### ### ### 0 0.0
2003-Jul-02 Wed ### ### ### ### ### ### 0.0
2003-Jul-01 Tue ### ### ### ### 0 0.0
2003-Jun-30 Mon ### ### ### ### ### ### 0.0
2003-Jun-27 Fri ### ### ### ### 0 0.0
2003-Jun-26 Thu ### ### ### ### 0 0.0
2003-Jun-25 Wed ### ### ### ### 0 0.0
2003-Jun-24 Tue ### ### ### ### 11,929 0 ### ### 0.0
2003-Jun-23 Mon ### ### ### ### 72.4 72.4 0.0
2003-Jun-20 Fri ### ### ### ### 4.3 4.3 0.0
2003-Jun-19 Thu ### ### ### ### ### ### 0.0
2003-Jun-18 Wed ### ### ### ### ### ### 0.0
2003-Jun-17 Tue 0.345 0.345 ### ### ### ### 0.0
2003-Jun-16 Mon 0.345 0.345 0.345 0.345 64.8 64.8 0.0
2003-Jun-13 Fri ### ### ### ### ### ### 0.0
2003-Jun-12 Thu ### ### ### ### ### ### 0.0
2003-Jun-11 Wed ### ### ### ### 0 0.0
2003-Jun-10 Tue ### ### ### ### ### ### 0.0
2003-Jun-06 Fri ### ### ### ### 0 0.0
2003-Jun-05 Thu ### ### ### ### 0 0.0
2003-Jun-04 Wed ### ### ### ### 0 0.0
2003-Jun-03 Tue ### ### ### ### 0 0.0
2003-Jun-02 Mon ### ### ### ### 0 0.0
2003-May-30 Fri ### ### ### ### 0 0.0
2003-May-29 Thu ### ### ### ### 0 0.0
2003-May-28 Wed 0.345 0.345 ### ### 13.2 13.2 0.0
2003-May-27 Tue ### ### ### ### 0 0.0
2003-May-26 Mon ### ### ### ### ### ### 0.0
2003-May-23 Fri ### ### ### ### 18.5 18.5 0.0
2003-May-22 Thu ### ### ### ### ### ### 0.0
2003-May-21 Wed ### ### ### ### ### ### 0.0
2003-May-20 Tue ### ### ### ### 0 0.0
2003-May-19 Mon ### ### ### ### ### ### 0.0
2003-May-16 Fri 0.4 0.4 ### ### ### ### 0.0
2003-May-15 Thu 0.45 0.45 0.4 0.42 212,085 ### 3.4 3.4 ###
2003-May-14 Wed 0.43 0.55 0.4 0.52 99.2 99.2 0.0
2003-May-13 Tue ### ### ### ### 0 0.0
2003-May-12 Mon ### ### ### ### 69.3 69.3 0.0
2003-May-09 Fri ### ### ### ### ### ### 0.0
2003-May-08 Thu ### ### ### ### 15,085 0 ### ### 0.0
2003-May-07 Wed ### ### ### ### 3,525 0 70.6 70.6 0.0
2003-May-06 Tue ### ### ### ### 0 0.0
2003-May-05 Mon ### ### ### ### 71.2 71.2 0.0
2003-May-02 Fri ### ### ### ### ### ### 0.0
2003-May-01 Thu ### ### ### ### 280,350 0 ### ### 0.0
2003-Apr-30 Wed 0.375 0.375 ### ### 124,350 ### 19.1 19.1 0.0
2003-Apr-29 Tue ### ### ### ### 0 0.0
2003-Apr-28 Mon ### ### ### ### 0 0.0
2003-Apr-24 Thu ### ### ### ### 0 0.0
2003-Apr-23 Wed ### ### ### ### 0 0.0
2003-Apr-22 Tue ### ### ### ### 0 0.0
2003-Apr-17 Thu ### ### ### ### ### ### 0.0
2003-Apr-16 Wed 0.45 0.45 0.45 0.45 0 0.0
2003-Apr-15 Tue 0.45 0.45 0.45 0.45 0 0.0
2003-Apr-14 Mon 0.45 0.45 0.45 0.45 0 0.0
2003-Apr-11 Fri 0.45 0.45 0.45 0.45 0 0.0
2003-Apr-10 Thu 0.45 0.45 0.45 0.45 63.9 63.9 0.0
2003-Apr-09 Wed ### ### ### ### 0 0.0
2003-Apr-08 Tue ### ### ### ### ### ### 0.0
2003-Apr-07 Mon 0.45 0.45 0.45 0.45 64.3 64.3 0.0
2003-Apr-04 Fri 0.45 0.45 0.45 0.45 0 0.0
2003-Apr-03 Thu 0.45 0.45 0.45 0.45 0 0.0
2003-Apr-02 Wed 0.45 0.45 0.45 0.45 0 0.0
2003-Apr-01 Tue 0.45 0.45 0.45 0.45 63,650 28,642 ### ### 0.0
2003-Mar-31 Mon ### ### ### ### 0 0.0
2003-Mar-28 Fri ### ### ### ### 0 0.0
2003-Mar-27 Thu ### ### ### ### 0 0.0
2003-Mar-26 Wed ### ### ### ### 0 0.0
2003-Mar-25 Tue ### ### ### ### 0 0.0
2003-Mar-24 Mon ### ### ### ### 0 0.0
2003-Mar-21 Fri ### ### ### ### 0 0.0
2003-Mar-20 Thu ### ### ### ### ### ### 0.0
2003-Mar-19 Wed 0.54 0.54 0.54 0.54 0 0.0
2003-Mar-18 Tue 0.54 0.54 0.54 0.54 0 0.0
2003-Mar-17 Mon 0.54 0.54 0.54 0.54 0 0.0
2003-Mar-14 Fri 0.54 0.54 0.54 0.54 0 0.0
2003-Mar-13 Thu 0.54 0.54 0.54 0.54 0 0.0
2003-Mar-12 Wed 0.54 0.54 0.54 0.54 0 0.0
2003-Mar-11 Tue 0.54 0.54 0.54 0.54 0 0.0
2003-Mar-10 Mon 0.54 0.54 0.54 0.54 ### ### 0.0
2003-Mar-07 Fri 0.54 0.54 0.54 0.54 0 0.0
2003-Mar-06 Thu 0.54 0.54 0.54 0.54 0 0.0
2003-Mar-05 Wed 0.54 0.54 0.54 0.54 0 0.0
2003-Mar-04 Tue 0.54 0.54 0.54 0.54 0 0.0
2003-Mar-03 Mon 0.54 0.54 0.54 0.54 0 0.0
2003-Feb-28 Fri 0.54 0.54 0.54 0.54 76.7 76.7 0.0
2003-Feb-27 Thu 0.53 0.53 0.53 0.53 0 0.0
2003-Feb-26 Wed 0.53 0.53 0.53 0.53 0 0.0
2003-Feb-25 Tue 0.53 0.53 0.53 0.53 0 0.0
2003-Feb-24 Mon 0.53 0.53 0.53 0.53 0 0.0
2003-Feb-21 Fri 0.53 0.53 0.53 0.53 0 0.0
2003-Feb-20 Thu 0.53 0.53 0.53 0.53 0 0.0
2003-Feb-19 Wed 0.5 0.53 0.5 0.53 27,723 14,277 96.6 96.6 0.0
2003-Feb-18 Tue 0.55 0.55 0.55 0.55 0 ###
2003-Feb-17 Mon 0.55 0.55 0.55 0.55 0 ###
2003-Feb-14 Fri 0.55 0.55 0.55 0.55 71.9 71.9 ###
2003-Feb-13 Thu 0.55 0.55 0.55 0.55 0 ###
2003-Feb-12 Wed 0.55 0.55 0.55 0.55 ### ### ###
2003-Feb-11 Tue 0.55 0.55 0.55 0.55 ### ### ###
2003-Feb-10 Mon 0.53 0.53 0.53 0.53 0 0.0
2003-Feb-07 Fri 0.53 0.53 0.53 0.53 940 ### 70.5 70.5 0.0
2003-Feb-06 Thu 0.5 0.5 0.5 0.5 0 0.0
2003-Feb-05 Wed 0.55 0.55 0.5 0.5 32,820 ### 2.6 2.6 0.0
2003-Feb-04 Tue 0.55 0.55 0.55 0.55 ### ### ###
2003-Feb-03 Mon 0.5 0.5 0.5 0.5 0 0.0
2003-Jan-31 Fri 0.52 0.52 0.5 0.5 8.1 8.1 0.0
2003-Jan-30 Thu 0.52 0.52 0.52 0.52 0 0.0
2003-Jan-29 Wed 0.52 0.52 0.52 0.52 0 0.0
2003-Jan-28 Tue 0.52 0.52 0.52 0.52 0 0.0
2003-Jan-24 Fri 0.52 0.52 0.52 0.52 0 0.0
2003-Jan-23 Thu 0.52 0.52 0.52 0.52 0 0.0
2003-Jan-22 Wed 0.52 0.52 0.52 0.52 0 0.0
2003-Jan-21 Tue 0.52 0.52 0.52 0.52 ### ### 0.0
2003-Jan-20 Mon 0.5 0.5 0.5 0.5 0 0.0
2003-Jan-17 Fri 0.5 0.5 0.5 0.5 0 0.0
2003-Jan-16 Thu 0.5 0.5 0.5 0.5 0 0.0
2003-Jan-15 Wed 0.5 0.5 0.5 0.5 0 0.0
2003-Jan-14 Tue 0.5 0.5 0.5 0.5 0 0.0
2003-Jan-13 Mon 0.5 0.5 0.5 0.5 0 0.0
2003-Jan-10 Fri 0.5 0.5 0.5 0.5 0 0.0
2003-Jan-09 Thu 0.51 0.51 0.5 0.5 13.8 13.8 0.0
2003-Jan-08 Wed ### ### ### ### 0 0.0
2003-Jan-07 Tue ### ### ### ### 0 0.0
2003-Jan-06 Mon ### ### ### ### 0 0.0
2003-Jan-03 Fri ### ### ### ### 0 0.0
2003-Jan-02 Thu ### ### ### ### 0 0.0
2002-Dec-31 Tue ### ### ### ### 0 0.0
2002-Dec-30 Mon ### ### ### ### 0 0.0
2002-Dec-27 Fri ### ### ### ### 0 0.0
2002-Dec-24 Tue ### ### ### ### 0 0.0
2002-Dec-23 Mon ### ### ### ### 0 0.0
2002-Dec-20 Fri ### ### ### ### 0 0.0
2002-Dec-19 Thu 0.55 ### 0.55 ### 2,372 652 96.6 96.6 0.0
2002-Dec-18 Wed 0.55 0.55 0.55 0.55 75.2 75.2 ###
2002-Dec-17 Tue 0.55 0.55 0.55 0.55 ### ### ###
2002-Dec-16 Mon 0.55 0.55 0.55 0.55 0 ###
2002-Dec-13 Fri 0.55 0.55 0.55 0.55 0 ###
2002-Dec-12 Thu 0.55 0.55 0.55 0.55 0 ###
2002-Dec-11 Wed 0.55 0.55 0.55 0.55 0 ###


<< Previous 1 2 3 4 5 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 2025-05-30 21:36:16 thru 2025-05-30 21:36:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000