ASX:DACE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	18.17	18.17	18.06	18.13	18.13	0.39%	21,678
Mar 16, 2026	18.05	18.21	18.05	18.06	18.06	-0.77%	12,872
Mar 13, 2026	18.20	18.27	18.18	18.20	18.20	-0.22%	1,520
Mar 12, 2026	18.50	18.66	18.18	18.24	18.24	-1.35%	23,222
Mar 11, 2026	18.46	18.51	18.45	18.49	18.49	0.82%	17,174
Mar 10, 2026	18.47	18.47	18.32	18.34	18.34	1.55%	13,524
Mar 9, 2026	18.25	18.30	17.99	18.06	18.06	-3.63%	11,656
Mar 6, 2026	18.78	18.78	18.69	18.74	18.74	-1.32%	5,157
Mar 5, 2026	19.00	19.00	18.93	18.99	18.99	0.80%	28,195
Mar 4, 2026	18.99	18.99	18.84	18.84	18.84	-1.93%	30,108
Mar 3, 2026	19.48	19.48	19.21	19.21	19.21	-1.08%	5,867
Mar 2, 2026	19.59	19.59	19.40	19.42	19.42	-	7,632
Feb 27, 2026	19.39	19.42	19.37	19.42	19.42	0.36%	14,255
Feb 26, 2026	19.35	19.38	19.30	19.35	19.35	0.89%	15,390
Feb 25, 2026	19.07	19.22	19.07	19.18	19.18	1.00%	11,129
Feb 24, 2026	19.03	19.07	18.91	18.99	18.99	0.05%	26,839
Feb 23, 2026	19.06	19.11	18.94	18.98	18.98	-0.42%	33,187
Feb 20, 2026	18.98	19.07	18.98	19.06	19.06	-0.05%	43,434
Feb 19, 2026	18.96	19.11	18.96	19.07	19.07	0.95%	7,580
Feb 18, 2026	18.86	18.90	18.80	18.89	18.89	0.75%	32,871
Feb 17, 2026	18.76	18.80	18.74	18.75	18.75	0.27%	18,122
Feb 16, 2026	18.67	18.72	18.64	18.70	18.70	0.21%	36,565
Feb 13, 2026	18.87	18.87	18.63	18.66	18.66	-1.63%	20,440
Feb 12, 2026	19.14	19.14	18.96	18.97	18.97	-0.37%	24,356
Feb 11, 2026	18.86	19.04	18.80	19.04	19.04	1.28%	35,672
Feb 10, 2026	18.90	18.90	18.77	18.80	18.80	0.27%	6,641
Feb 9, 2026	18.55	18.75	18.55	18.75	18.75	2.46%	17,915
Feb 6, 2026	18.57	18.57	18.28	18.30	18.30	-2.61%	9,575
Feb 5, 2026	18.90	18.90	18.71	18.79	18.79	-0.84%	9,368
Feb 4, 2026	18.84	18.95	18.84	18.95	18.95	0.37%	12,501
Feb 3, 2026	18.82	18.93	18.82	18.88	18.88	1.23%	8,439
Feb 2, 2026	18.87	18.87	18.62	18.65	18.65	-1.37%	14,731
Jan 30, 2026	19.24	19.24	18.91	18.91	18.91	-1.05%	71,740
Jan 29, 2026	19.32	19.32	18.99	19.11	19.11	-0.21%	16,302
Jan 28, 2026	19.27	19.27	19.10	19.15	19.15	-0.21%	6,550
Jan 27, 2026	19.17	19.22	19.12	19.19	19.19	0.95%	9,035
Jan 23, 2026	19.04	19.05	18.98	19.01	19.01	0.26%	6,006
Jan 22, 2026	18.99	18.99	18.91	18.96	18.96	0.58%	55,161
Jan 21, 2026	18.77	18.87	18.77	18.85	18.85	-0.05%	14,813
Jan 20, 2026	18.90	18.90	18.78	18.86	18.86	-0.53%	10,579
Jan 19, 2026	18.95	18.99	18.92	18.96	18.96	-	8,652
Jan 16, 2026	18.90	18.99	18.90	18.96	18.96	0.26%	26,427
Jan 15, 2026	18.95	18.95	18.88	18.91	18.91	0.32%	15,377
Jan 14, 2026	18.78	18.86	18.78	18.85	18.85	0.05%	25,840
Jan 13, 2026	18.72	18.88	18.72	18.84	18.84	0.69%	4,536
Jan 12, 2026	18.64	18.76	18.63	18.71	18.71	0.43%	585
Jan 9, 2026	18.71	18.71	18.63	18.63	18.63	0.11%	4,457
Jan 8, 2026	18.60	18.65	18.58	18.61	18.61	-	22,853
Jan 7, 2026	18.64	18.64	18.57	18.61	18.61	0.38%	7,901
Jan 6, 2026	18.56	18.60	18.50	18.54	18.54	-0.11%	15,216