ASX:DACE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	18.76	18.81	18.60	18.60	18.60	-	15,985
Oct 29, 2026	18.59	18.75	18.59	18.60	18.60	0.05%	119,720
Oct 28, 2026	18.43	18.72	18.43	18.59	18.59	0.16%	144,028
Oct 27, 2026	18.39	18.56	18.38	18.56	18.56	0.92%	125,240
Oct 26, 2026	18.20	18.42	18.20	18.39	18.39	0.33%	42,175
Oct 23, 2026	18.50	18.52	18.25	18.33	18.33	-0.92%	53,300
Oct 22, 2026	18.55	18.69	18.44	18.50	18.50	-0.27%	53,458
Oct 21, 2026	18.41	18.59	18.41	18.55	18.55	-	76,625
Oct 20, 2026	18.49	18.55	18.48	18.55	18.55	-0.38%	15,703
Oct 19, 2026	18.57	18.63	18.56	18.62	18.62	0.27%	27,970
Oct 16, 2026	18.51	18.58	18.48	18.57	18.57	1.31%	19,872
Oct 15, 2026	18.49	18.50	18.25	18.33	18.33	-0.81%	46,233
Oct 14, 2026	19.47	19.47	18.42	18.48	18.48	-0.59%	50,048
Oct 13, 2026	18.70	18.70	18.55	18.59	18.59	-0.48%	278,639
Oct 12, 2026	18.61	18.71	18.61	18.68	18.68	0.65%	109,186
Oct 9, 2026	18.51	18.56	18.46	18.56	18.56	0.49%	101,418
Oct 8, 2026	18.50	18.50	18.43	18.47	18.47	-0.05%	36,405
Oct 7, 2026	18.60	18.64	18.48	18.48	18.48	-0.59%	42,806
Oct 6, 2026	18.58	18.62	18.51	18.59	18.59	0.49%	30,177
Oct 5, 2026	18.58	18.60	18.50	18.50	18.50	-0.05%	40,887
Oct 2, 2026	18.49	18.51	18.44	18.51	18.51	0.65%	37,973
Oct 1, 2026	19.20	19.20	18.37	18.39	18.39	-2.05%	51,392
Sep 30, 2026	18.75	19.03	18.75	19.03	18.78	1.55%	29,713
Sep 29, 2026	18.70	18.78	18.70	18.74	18.49	0.21%	32,109
Sep 28, 2026	18.74	18.76	18.70	18.70	18.45	-0.21%	21,285
Sep 25, 2026	18.83	18.83	18.72	18.74	18.49	-0.74%	19,919
Sep 24, 2026	19.20	19.50	18.77	18.88	18.63	-0.63%	29,761
Sep 23, 2026	19.15	19.15	18.98	19.00	18.75	0.11%	62,178
Sep 22, 2026	18.95	19.12	18.92	18.98	18.73	0.16%	113,546
Sep 21, 2026	18.86	18.95	18.80	18.95	18.70	0.26%	26,035
Sep 18, 2026	18.83	18.95	18.83	18.90	18.65	0.37%	33,843
Sep 17, 2026	18.81	18.85	18.78	18.83	18.58	0.16%	9,030
Sep 16, 2026	18.88	18.88	18.71	18.80	18.55	0.43%	37,737
Sep 15, 2026	18.83	18.83	18.70	18.72	18.47	-0.74%	69,077
Sep 14, 2026	18.90	18.91	18.85	18.86	18.61	-	54,193
Sep 11, 2026	18.86	18.89	18.74	18.86	18.61	-0.95%	102,224
Sep 10, 2026	19.08	19.11	18.95	19.04	18.79	-1.19%	11,947
Sep 9, 2026	19.28	19.28	19.20	19.27	19.01	0.26%	32,716
Sep 8, 2026	19.51	19.51	19.22	19.22	18.96	-0.93%	35,068
Sep 7, 2026	19.40	19.44	19.37	19.40	19.14	-	30,506
Sep 4, 2026	19.51	19.51	19.31	19.40	19.14	0.31%	35,000
Sep 3, 2026	19.40	19.40	19.27	19.34	19.08	0.57%	23,885
Sep 2, 2026	19.25	19.25	19.16	19.23	18.97	-0.88%	57,253
Sep 1, 2026	19.30	19.42	19.30	19.40	19.14	0.15%	24,166
Aug 31, 2026	19.41	19.41	19.34	19.37	19.11	-0.46%	31,250
Aug 28, 2026	19.43	19.46	19.38	19.46	19.20	0.41%	45,187
Aug 27, 2026	19.57	19.57	19.36	19.38	19.12	-1.17%	22,736
Aug 26, 2026	19.66	19.68	19.58	19.61	19.35	0.05%	20,534
Aug 25, 2026	19.53	19.61	19.52	19.60	19.34	0.62%	10,529
Aug 24, 2026	19.45	19.51	19.41	19.48	19.22	0.72%	31,769