DFSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	49.04	49.12	48.83	48.98	48.64	0.03%	18,096
Aug 25, 2026	48.45	48.98	48.45	48.96	48.62	1.97%	34,998
Aug 24, 2026	48.28	48.71	47.91	48.02	47.68	-1.17%	17,993
Aug 21, 2026	48.67	48.71	48.40	48.59	48.25	0.65%	15,713
Aug 20, 2026	48.16	48.32	48.12	48.28	47.94	0.26%	19,298
Aug 19, 2026	48.35	48.84	47.99	48.15	47.81	1.05%	31,115
Aug 18, 2026	48.22	48.22	47.49	47.65	47.32	-2.71%	27,776
Aug 17, 2026	48.84	49.44	48.84	48.98	48.64	0.74%	33,586
Aug 14, 2026	48.94	48.94	48.51	48.62	48.28	-0.37%	10,900
Aug 13, 2026	48.65	48.99	48.65	48.80	48.46	0.89%	14,285
Aug 12, 2026	48.58	48.62	48.29	48.37	48.03	0.90%	31,658
Aug 11, 2026	47.79	48.10	47.67	47.94	47.60	0.46%	30,961
Aug 10, 2026	47.60	47.87	47.52	47.72	47.38	-0.44%	40,170
Aug 7, 2026	47.97	48.01	47.67	47.93	47.59	0.83%	14,917
Aug 6, 2026	47.42	47.88	47.42	47.53	47.20	-0.63%	22,522
Aug 5, 2026	47.77	48.08	47.77	47.84	47.50	-0.36%	21,745
Aug 4, 2026	47.58	48.05	47.58	48.01	47.67	2.87%	15,725
Aug 3, 2026	45.59	46.73	45.59	46.67	46.35	1.24%	41,870
Jul 31, 2026	45.81	46.29	45.81	46.10	45.78	0.32%	14,772
Jul 30, 2026	45.39	45.99	45.39	45.95	45.63	3.34%	34,893
Jul 29, 2026	44.86	45.46	44.34	44.47	44.16	-1.84%	55,675
Jul 28, 2026	45.00	45.55	44.93	45.30	44.98	-1.85%	27,853
Jul 27, 2026	46.34	46.39	45.72	46.16	45.83	0.45%	18,973
Jul 24, 2026	46.40	46.50	45.95	45.95	45.63	-1.54%	19,112