ASX:DACE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	18.67	18.74	18.60	18.73	18.73	1.24%	27,786
Jun 2, 2026	18.42	18.53	18.42	18.50	18.50	-0.22%	8,660
Jun 1, 2026	18.50	18.56	18.48	18.54	18.54	0.19%	42,613
May 29, 2026	18.28	18.51	18.28	18.51	18.51	1.79%	38,202
May 28, 2026	18.40	18.40	18.18	18.18	18.18	-1.68%	77,453
May 27, 2026	18.39	18.49	18.36	18.49	18.49	0.54%	25,538
May 26, 2026	18.42	18.42	18.32	18.39	18.39	-0.27%	42,978
May 25, 2026	18.31	18.44	18.31	18.44	18.44	0.82%	3,592
May 22, 2026	18.29	18.33	18.28	18.29	18.29	0.33%	56,323
May 21, 2026	18.21	18.28	18.19	18.23	18.23	1.39%	84,957
May 20, 2026	18.21	18.36	17.95	17.98	17.98	-1.15%	26,825
May 19, 2026	18.17	18.26	18.17	18.19	18.19	1.00%	10,872
May 18, 2026	18.28	18.28	18.01	18.01	18.01	-1.80%	49,535
May 15, 2026	18.43	18.44	18.30	18.34	18.34	-0.05%	24,063
May 14, 2026	18.38	18.39	18.29	18.35	18.35	-0.11%	14,871
May 13, 2026	18.30	18.44	18.30	18.37	18.37	0.05%	91,779
May 12, 2026	18.22	18.39	18.22	18.36	18.36	-0.11%	10,217
May 11, 2026	18.26	18.40	18.26	18.38	18.38	-0.11%	33,142
May 8, 2026	18.44	18.47	18.31	18.40	18.40	-0.92%	30,587
May 7, 2026	18.55	18.59	18.52	18.57	18.57	1.20%	43,712
May 6, 2026	18.38	18.38	18.27	18.35	18.35	0.77%	9,688
May 5, 2026	18.68	18.68	18.12	18.21	18.21	-0.38%	9,153
May 4, 2026	18.68	18.68	18.23	18.28	18.28	-0.38%	23,128
May 1, 2026	18.36	18.39	18.31	18.35	18.35	0.94%	43,663
Apr 30, 2026	18.26	18.26	18.12	18.18	18.18	-0.44%	9,572
Apr 29, 2026	18.18	18.31	18.18	18.26	18.26	0.05%	19,023
Apr 28, 2026	18.29	18.31	18.25	18.25	18.25	-0.82%	20,105
Apr 27, 2026	18.38	18.41	18.35	18.40	18.40	-0.22%	16,053
Apr 24, 2026	18.49	18.49	18.36	18.44	18.44	-0.22%	856
Apr 23, 2026	18.49	18.54	18.40	18.48	18.48	-0.27%	10,935
Apr 22, 2026	18.62	18.63	18.53	18.53	18.53	-1.01%	33,180
Apr 21, 2026	18.95	18.95	18.66	18.72	18.72	0.16%	51,804
Apr 20, 2026	18.69	18.70	18.61	18.69	18.69	0.05%	11,936
Apr 17, 2026	18.69	18.69	18.63	18.68	18.68	-0.05%	11,495
Apr 16, 2026	18.67	18.73	18.67	18.69	18.69	0.21%	14,394
Apr 15, 2026	18.76	18.76	18.65	18.65	18.65	-	7,887
Apr 14, 2026	18.64	18.69	18.59	18.65	18.65	0.92%	36,559
Apr 13, 2026	18.55	18.56	18.46	18.48	18.48	-0.65%	5,971
Apr 10, 2026	18.56	18.61	18.50	18.60	18.60	0.16%	18,339
Apr 9, 2026	18.57	18.63	18.51	18.57	18.57	-0.38%	13,891
Apr 8, 2026	18.66	18.67	18.59	18.64	18.64	2.70%	56,304
Apr 7, 2026	18.01	18.27	18.01	18.15	18.15	1.34%	23,721
Apr 2, 2026	18.15	18.25	17.86	17.91	17.91	-1.32%	39,516
Apr 1, 2026	18.09	18.16	18.05	18.15	18.15	2.06%	20,090
Mar 31, 2026	17.89	18.07	17.81	17.99	17.78	0.56%	7,206
Mar 30, 2026	17.81	17.89	17.79	17.89	17.68	-0.33%	41,587
Mar 27, 2026	17.90	18.00	17.85	17.95	17.74	-0.28%	14,409
Mar 26, 2026	18.07	18.08	17.99	18.00	17.79	-0.28%	19,212
Mar 25, 2026	17.89	18.06	17.89	18.05	17.84	1.75%	24,241
Mar 24, 2026	17.85	17.86	17.65	17.74	17.54	0.85%	13,463