ASX:DACE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	18.78	18.84	18.70	18.80	18.75	0.11%	11,454
Jun 19, 2026	18.85	18.85	18.72	18.78	18.73	-1.16%	27,662
Jun 18, 2026	19.07	19.11	18.99	19.00	18.95	-0.58%	37,987
Jun 17, 2026	18.93	19.11	18.91	19.11	19.06	0.90%	5,335
Jun 16, 2026	18.73	18.98	18.73	18.94	18.89	-0.21%	13,003
Jun 15, 2026	18.81	19.00	18.81	18.98	18.93	1.50%	12,523
Jun 12, 2026	18.58	18.71	18.58	18.70	18.65	1.80%	19,353
Jun 11, 2026	18.35	18.40	18.18	18.37	18.32	0.11%	45,092
Jun 10, 2026	18.33	18.38	18.21	18.35	18.30	0.11%	16,163
Jun 9, 2026	18.60	18.60	18.01	18.33	18.28	-0.27%	32,982
Jun 5, 2026	18.40	18.42	18.34	18.38	18.33	-0.65%	24,860
Jun 4, 2026	18.57	18.57	18.45	18.50	18.45	-1.23%	46,056
Jun 3, 2026	18.67	18.74	18.60	18.73	18.68	1.24%	27,786
Jun 2, 2026	18.42	18.53	18.42	18.50	18.45	-0.22%	8,660
Jun 1, 2026	18.50	18.56	18.48	18.54	18.49	0.19%	42,613
May 29, 2026	18.28	18.51	18.28	18.51	18.45	1.79%	38,202
May 28, 2026	18.40	18.40	18.18	18.18	18.13	-1.68%	77,453
May 27, 2026	18.39	18.49	18.36	18.49	18.44	0.54%	25,538
May 26, 2026	18.42	18.42	18.32	18.39	18.34	-0.27%	42,978
May 25, 2026	18.31	18.44	18.31	18.44	18.39	0.82%	3,592
May 22, 2026	18.29	18.33	18.28	18.29	18.24	0.33%	56,323
May 21, 2026	18.21	18.28	18.19	18.23	18.18	1.39%	84,957
May 20, 2026	18.21	18.36	17.95	17.98	17.93	-1.15%	26,825
May 19, 2026	18.17	18.26	18.17	18.19	18.14	1.00%	10,872