ASX:DACE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	19.41	19.41	19.34	19.37	19.37	-0.46%	31,250
Aug 28, 2026	19.43	19.46	19.38	19.46	19.46	0.41%	45,187
Aug 27, 2026	19.57	19.57	19.36	19.38	19.38	-1.17%	22,736
Aug 26, 2026	19.66	19.68	19.58	19.61	19.61	0.05%	20,534
Aug 25, 2026	19.53	19.61	19.52	19.60	19.60	0.62%	10,529
Aug 24, 2026	19.45	19.51	19.41	19.48	19.48	0.72%	31,769
Aug 21, 2026	19.38	19.40	19.31	19.34	19.34	-0.10%	9,917
Aug 20, 2026	19.24	19.36	19.24	19.36	19.36	0.78%	53,876
Aug 19, 2026	19.11	19.22	19.11	19.21	19.21	-0.31%	14,300
Aug 18, 2026	19.30	19.30	19.23	19.27	19.27	0.05%	32,705
Aug 17, 2026	19.26	19.31	19.21	19.26	19.26	-	65,933
Aug 14, 2026	19.35	19.35	19.24	19.26	19.26	-0.77%	29,987
Aug 13, 2026	19.43	19.48	19.36	19.41	19.41	-0.31%	32,813
Aug 12, 2026	19.48	19.48	19.44	19.47	19.47	-0.51%	34,393
Aug 11, 2026	19.40	19.58	19.40	19.57	19.57	0.36%	17,995
Aug 10, 2026	19.50	19.50	19.42	19.50	19.50	-	31,778
Aug 7, 2026	19.43	19.51	19.15	19.50	19.50	0.21%	20,270
Aug 6, 2026	19.38	19.49	19.38	19.46	19.46	0.57%	51,700
Aug 5, 2026	19.09	19.35	19.09	19.35	19.35	1.57%	53,898
Aug 4, 2026	18.88	19.08	18.88	19.05	19.05	1.44%	6,506
Aug 3, 2026	18.68	19.05	18.68	18.78	18.78	0.05%	34,326
Jul 31, 2026	18.86	18.92	18.35	18.77	18.77	0.59%	35,635
Jul 30, 2026	18.80	18.82	18.66	18.66	18.66	-1.22%	32,279
Jul 29, 2026	18.80	18.94	18.80	18.89	18.89	1.07%	47,778
Jul 28, 2026	18.54	18.69	18.54	18.69	18.69	0.27%	46,251
Jul 27, 2026	18.64	18.64	18.57	18.64	18.64	1.14%	22,268
Jul 24, 2026	18.53	18.53	18.39	18.43	18.43	-1.23%	45,268
Jul 23, 2026	18.68	18.80	18.66	18.66	18.66	0.43%	71,785
Jul 22, 2026	18.52	18.59	18.52	18.58	18.58	0.87%	46,317
Jul 21, 2026	18.37	18.47	18.35	18.42	18.42	-0.11%	20,139
Jul 20, 2026	18.43	18.46	18.41	18.44	18.44	0.33%	46,626
Jul 17, 2026	18.53	18.53	18.34	18.38	18.38	-0.81%	25,476
Jul 16, 2026	18.61	18.61	18.49	18.53	18.53	-0.16%	58,067
Jul 15, 2026	18.63	18.63	18.56	18.56	18.56	0.43%	19,869
Jul 14, 2026	18.43	18.49	18.38	18.48	18.48	0.22%	16,103
Jul 13, 2026	18.53	18.53	18.41	18.44	18.44	-0.05%	26,249
Jul 10, 2026	18.41	18.53	18.41	18.45	18.45	0.38%	4,788
Jul 9, 2026	18.32	18.38	18.28	18.38	18.38	-0.05%	25,573
Jul 8, 2026	18.35	18.39	18.27	18.39	18.39	-0.54%	23,763
Jul 7, 2026	18.58	18.59	18.45	18.49	18.49	-0.59%	17,471
Jul 6, 2026	18.62	18.68	18.59	18.60	18.60	-0.16%	35,852
Jul 3, 2026	18.52	18.65	18.49	18.63	18.63	1.47%	42,086
Jul 2, 2026	18.42	18.42	18.30	18.36	18.36	-0.43%	49,703
Jul 1, 2026	18.76	18.76	18.42	18.44	18.44	-0.59%	48,040
Jun 30, 2026	18.64	18.65	18.60	18.60	18.55	0.11%	120,061
Jun 29, 2026	18.53	18.61	18.53	18.58	18.53	0.27%	36,832
Jun 26, 2026	18.68	18.68	18.41	18.53	18.48	-	26,668
Jun 25, 2026	18.57	18.57	18.49	18.53	18.48	-0.16%	56,192
Jun 24, 2026	18.63	18.63	18.55	18.56	18.51	-0.38%	26,182
Jun 23, 2026	18.80	18.80	18.63	18.63	18.58	-0.90%	29,061