ASX:DACE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	19.15	19.15	18.98	19.01	-	0.16%	38,054
Sep 22, 2026	18.95	19.12	18.92	18.98	18.98	0.16%	113,546
Sep 21, 2026	18.86	18.95	18.80	18.95	18.95	0.26%	26,035
Sep 18, 2026	18.83	18.95	18.83	18.90	18.90	0.37%	33,843
Sep 17, 2026	18.81	18.85	18.78	18.83	18.83	0.16%	9,030
Sep 16, 2026	18.88	18.88	18.71	18.80	18.80	0.43%	37,737
Sep 15, 2026	18.83	18.83	18.70	18.72	18.72	-0.74%	69,077
Sep 14, 2026	18.90	18.91	18.85	18.86	18.86	-	54,193
Sep 11, 2026	18.86	18.89	18.74	18.86	18.86	-0.95%	102,224
Sep 10, 2026	19.08	19.11	18.95	19.04	19.04	-1.19%	11,947
Sep 9, 2026	19.28	19.28	19.20	19.27	19.27	0.26%	32,716
Sep 8, 2026	19.51	19.51	19.22	19.22	19.22	-0.93%	35,068
Sep 7, 2026	19.40	19.44	19.37	19.40	19.40	-	30,498
Sep 4, 2026	19.51	19.51	19.31	19.40	19.40	0.31%	35,000
Sep 3, 2026	19.40	19.40	19.27	19.34	19.34	0.57%	23,885
Sep 2, 2026	19.25	19.25	19.16	19.23	19.23	-0.88%	57,253
Sep 1, 2026	19.30	19.42	19.30	19.40	19.40	0.15%	24,166
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