DFSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	43.75	43.75	41.77	41.77	41.77	-6.13%	51,877
Nov 4, 2026	44.47	44.76	44.23	44.50	44.50	1.18%	24,148
Nov 3, 2026	43.95	44.22	43.83	43.98	43.98	-0.11%	27,337
Nov 2, 2026	44.68	45.04	44.03	44.03	44.03	-0.07%	43,366
Oct 30, 2026	44.21	44.26	43.59	44.06	44.06	-2.59%	19,629
Oct 29, 2026	45.10	45.37	44.96	45.23	45.23	-1.42%	22,527
Oct 28, 2026	45.91	45.91	45.22	45.88	45.88	0.99%	65,847
Oct 27, 2026	45.19	45.43	44.78	45.43	45.43	1.50%	19,370
Oct 26, 2026	44.57	44.90	44.51	44.76	44.76	-0.49%	18,634
Oct 23, 2026	44.78	45.29	44.64	44.98	44.98	0.26%	22,358
Oct 22, 2026	45.11	45.49	44.75	44.86	44.86	-3.31%	20,852
Oct 21, 2026	46.74	46.74	45.97	46.40	46.40	0.15%	18,248
Oct 20, 2026	45.38	46.36	45.38	46.33	46.33	0.28%	16,648
Oct 19, 2026	46.20	46.65	46.02	46.20	46.20	0.94%	32,253
Oct 16, 2026	46.37	46.37	45.74	45.77	45.77	-1.59%	41,171
Oct 15, 2026	45.79	46.70	45.55	46.51	46.51	-0.88%	50,465
Oct 14, 2026	46.99	47.05	46.78	46.92	46.92	-1.69%	13,000
Oct 13, 2026	47.54	47.90	47.46	47.73	47.73	-0.33%	66,025
Oct 12, 2026	48.41	48.42	47.89	47.89	47.89	-0.87%	25,343
Oct 9, 2026	48.39	48.48	48.22	48.31	48.31	1.11%	25,108
Oct 8, 2026	48.14	48.29	47.70	47.78	47.78	-1.60%	15,590
Oct 7, 2026	48.63	49.55	48.42	48.56	48.56	-1.22%	21,256
Oct 6, 2026	49.48	49.63	49.16	49.16	49.16	-0.93%	37,090
Oct 5, 2026	49.42	49.66	49.05	49.62	49.62	1.46%	26,755
Oct 2, 2026	48.80	49.13	48.37	48.91	48.91	1.37%	28,495
Oct 1, 2026	48.29	48.50	47.75	48.25	48.25	-0.22%	39,177
Sep 30, 2026	48.45	48.53	48.12	48.35	48.35	-0.76%	27,754
Sep 29, 2026	48.37	48.78	48.37	48.72	48.72	0.33%	31,288
Sep 28, 2026	48.43	48.73	48.16	48.56	48.56	-1.04%	23,191
Sep 25, 2026	48.83	49.13	48.67	49.07	49.07	1.06%	26,753
Sep 24, 2026	48.61	49.17	48.32	48.56	48.56	-0.50%	37,699
Sep 23, 2026	49.26	49.65	48.53	48.80	48.80	-1.73%	33,359
Sep 22, 2026	49.58	49.82	49.30	49.66	49.66	0.14%	30,193
Sep 21, 2026	49.63	50.07	49.56	49.94	49.59	1.95%	11,112
Sep 18, 2026	48.63	48.99	48.56	48.99	48.65	0.42%	18,861
Sep 17, 2026	48.59	48.97	48.59	48.79	48.45	1.69%	26,352
Sep 16, 2026	48.16	48.57	47.77	47.98	47.64	0.50%	20,129
Sep 15, 2026	47.92	48.06	47.67	47.74	47.40	-0.65%	36,664
Sep 14, 2026	49.72	49.72	47.93	48.05	47.71	-2.35%	25,755
Sep 11, 2026	49.16	49.40	48.97	49.21	48.86	1.46%	15,003
Sep 10, 2026	48.54	48.91	48.48	48.50	48.16	-2.57%	44,015
Sep 9, 2026	49.80	50.12	49.60	49.78	49.43	-0.06%	40,194
Sep 8, 2026	49.84	50.17	49.81	49.81	49.46	-0.46%	30,214
Sep 4, 2026	49.27	50.04	49.27	50.04	49.69	1.23%	19,222
Sep 3, 2026	48.84	49.43	48.83	49.43	49.08	0.93%	20,571
Sep 2, 2026	48.71	49.10	48.17	48.98	48.63	0.54%	68,640
Sep 1, 2026	48.71	49.21	48.57	48.71	48.37	-0.32%	41,780
Aug 31, 2026	49.00	49.07	48.70	48.87	48.53	-0.33%	65,350
Aug 28, 2026	49.70	49.70	48.83	49.03	48.69	-0.70%	28,229
Aug 27, 2026	49.45	49.45	48.97	49.38	49.03	0.82%	12,127