DFSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	49.70	49.70	48.83	49.03	49.03	-0.70%	28,228
Aug 27, 2026	49.45	49.45	48.97	49.38	49.38	0.82%	12,127
Aug 26, 2026	49.04	49.12	48.83	48.98	48.98	0.03%	18,095
Aug 25, 2026	48.45	48.98	48.45	48.96	48.96	1.97%	34,997
Aug 24, 2026	48.28	48.71	47.91	48.02	48.02	-1.17%	17,993
Aug 21, 2026	48.67	48.71	48.40	48.59	48.59	0.65%	15,712
Aug 20, 2026	48.16	48.32	48.12	48.28	48.28	0.26%	19,298
Aug 19, 2026	48.35	48.84	47.99	48.15	48.15	1.05%	31,115
Aug 18, 2026	48.22	48.22	47.49	47.65	47.65	-2.71%	27,775
Aug 17, 2026	48.84	49.44	48.84	48.98	48.98	0.74%	33,586
Aug 14, 2026	48.94	48.94	48.51	48.62	48.62	-0.37%	10,899
Aug 13, 2026	48.65	48.99	48.65	48.80	48.80	0.89%	14,284
Aug 12, 2026	48.58	48.62	48.29	48.37	48.37	0.90%	31,658
Aug 11, 2026	47.79	48.10	47.67	47.94	47.94	0.46%	30,961
Aug 10, 2026	47.60	47.87	47.52	47.72	47.72	-0.44%	40,170
Aug 7, 2026	47.97	48.01	47.67	47.93	47.93	0.83%	14,917
Aug 6, 2026	47.42	47.88	47.42	47.53	47.53	-0.63%	22,521
Aug 5, 2026	47.77	48.08	47.77	47.84	47.84	-0.36%	21,745
Aug 4, 2026	47.58	48.05	47.58	48.01	48.01	2.87%	15,725
Aug 3, 2026	45.59	46.73	45.59	46.67	46.67	1.24%	41,869
Jul 31, 2026	45.81	46.29	45.81	46.10	46.10	0.32%	14,771
Jul 30, 2026	45.39	45.99	45.39	45.95	45.95	3.34%	34,892
Jul 29, 2026	44.86	45.46	44.34	44.47	44.47	-1.84%	55,669
Jul 28, 2026	45.00	45.55	44.93	45.30	45.30	-1.85%	27,853
Jul 27, 2026	46.34	46.39	45.72	46.16	46.16	0.45%	18,972
Jul 24, 2026	46.40	46.50	45.95	45.95	45.95	-1.54%	19,111
Jul 23, 2026	46.37	46.83	46.37	46.67	46.67	-0.78%	17,203
Jul 22, 2026	46.55	47.15	46.55	47.04	47.04	0.02%	26,898
Jul 21, 2026	47.17	47.28	46.79	47.03	47.03	2.66%	26,531
Jul 20, 2026	45.30	46.05	45.30	45.81	45.81	-0.27%	41,615
Jul 17, 2026	45.20	46.15	44.91	45.93	45.93	-1.02%	20,659
Jul 16, 2026	46.52	46.73	46.25	46.41	46.41	-1.75%	32,156
Jul 15, 2026	47.02	47.85	46.69	47.23	47.23	-0.44%	23,368
Jul 14, 2026	47.17	47.61	47.17	47.44	47.44	1.43%	16,772
Jul 13, 2026	47.13	47.19	46.75	46.77	46.77	-3.34%	13,283
Jul 10, 2026	47.87	48.42	47.87	48.39	48.39	0.66%	11,034
Jul 9, 2026	48.03	48.19	47.65	48.07	48.07	0.94%	36,864
Jul 8, 2026	47.31	47.66	46.87	47.62	47.62	0.43%	40,070
Jul 7, 2026	47.62	47.79	47.21	47.42	47.42	-2.76%	40,406
Jul 6, 2026	48.34	48.91	48.34	48.77	48.77	2.83%	30,410
Jul 2, 2026	48.30	48.30	46.96	47.43	47.43	-0.97%	47,290
Jul 1, 2026	47.90	48.16	47.79	47.89	47.89	-2.02%	18,275
Jun 30, 2026	47.79	48.98	47.79	48.88	48.88	1.44%	16,041
Jun 29, 2026	47.43	48.24	47.40	48.19	48.19	0.43%	35,384
Jun 26, 2026	47.26	48.34	47.26	47.98	47.98	-0.92%	39,306
Jun 25, 2026	49.20	49.20	48.07	48.43	48.43	0.44%	37,920
Jun 24, 2026	48.45	48.48	47.78	48.21	48.21	-0.12%	25,898
Jun 23, 2026	48.58	48.85	48.19	48.27	48.27	-4.79%	39,347
Jun 22, 2026	51.20	51.20	50.77	50.97	50.70	0.10%	25,615
Jun 18, 2026	50.78	51.16	50.63	50.92	50.65	2.66%	28,054