ASX:DXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	2.71	2.72	2.67	2.68	-	-1.11%	309,249
Feb 4, 2026	2.74	2.75	2.69	2.71	2.71	-0.37%	231,095
Feb 3, 2026	2.76	2.77	2.72	2.72	2.72	-1.45%	177,865
Feb 2, 2026	2.75	2.80	2.72	2.76	2.76	0.36%	196,434
Jan 30, 2026	2.76	2.78	2.73	2.75	2.75	-0.36%	120,724
Jan 29, 2026	2.76	2.78	2.73	2.76	2.76	-0.36%	231,708
Jan 28, 2026	2.76	2.79	2.76	2.77	2.77	0.36%	97,905
Jan 27, 2026	2.80	2.80	2.76	2.76	2.76	-0.72%	323,742
Jan 23, 2026	2.80	2.81	2.78	2.78	2.78	-0.36%	150,265
Jan 22, 2026	2.81	2.81	2.79	2.79	2.79	-0.53%	96,047
Jan 21, 2026	2.84	2.84	2.80	2.81	2.81	-0.53%	92,231
Jan 20, 2026	2.84	2.85	2.81	2.82	2.82	-1.40%	139,797
Jan 19, 2026	2.90	2.90	2.84	2.86	2.86	0.70%	33,582
Jan 16, 2026	2.85	2.88	2.84	2.84	2.84	0.35%	146,965
Jan 15, 2026	2.92	2.92	2.83	2.83	2.83	-1.74%	170,988
Jan 14, 2026	2.95	2.95	2.87	2.88	2.88	-0.69%	54,294
Jan 13, 2026	2.90	2.95	2.87	2.90	2.90	1.05%	323,604
Jan 12, 2026	2.90	2.90	2.87	2.87	2.87	-	204,034
Jan 9, 2026	2.89	2.90	2.87	2.87	2.87	-	20,011
Jan 8, 2026	2.87	2.90	2.86	2.87	2.87	-1.03%	87,590
Jan 7, 2026	2.90	2.90	2.86	2.90	2.90	1.40%	152,434
Jan 6, 2026	2.83	2.88	2.83	2.86	2.86	1.06%	75,718
Jan 5, 2026	2.85	2.85	2.82	2.83	2.83	-	74,212
Jan 2, 2026	2.81	2.85	2.81	2.83	2.83	0.71%	22,280
Dec 31, 2025	2.82	2.83	2.81	2.81	2.81	-	24,101
Dec 30, 2025	2.85	2.86	2.81	2.81	2.81	-1.40%	41,332
Dec 29, 2025	2.89	2.89	2.85	2.85	2.80	-1.04%	23,611
Dec 24, 2025	2.90	2.90	2.88	2.88	2.83	-0.35%	8,249
Dec 23, 2025	2.87	2.89	2.86	2.89	2.84	0.70%	168,179
Dec 22, 2025	2.84	2.87	2.83	2.87	2.82	1.77%	141,479
Dec 19, 2025	2.82	2.85	2.81	2.82	2.77	0.36%	120,780
Dec 18, 2025	2.84	2.86	2.81	2.81	2.76	-0.35%	61,576
Dec 17, 2025	2.82	2.84	2.82	2.82	2.77	0.36%	55,431
Dec 16, 2025	2.80	2.83	2.80	2.81	2.76	1.08%	40,791
Dec 15, 2025	2.79	2.80	2.78	2.78	2.73	-	134,216
Dec 12, 2025	2.78	2.83	2.78	2.78	2.73	-	120,437
Dec 11, 2025	2.82	2.84	2.77	2.78	2.73	-1.07%	175,282
Dec 10, 2025	2.86	2.86	2.80	2.81	2.76	-0.35%	113,178
Dec 9, 2025	2.89	2.89	2.82	2.82	2.77	-2.42%	162,911
Dec 8, 2025	2.84	2.89	2.84	2.89	2.84	1.76%	86,191
Dec 5, 2025	2.86	2.87	2.84	2.84	2.79	-0.70%	68,920
Dec 4, 2025	2.88	2.88	2.86	2.86	2.81	-1.38%	97,385
Dec 3, 2025	2.92	2.93	2.88	2.90	2.85	-0.68%	61,690
Dec 2, 2025	2.88	2.93	2.87	2.92	2.87	1.39%	102,884
Dec 1, 2025	2.91	2.91	2.87	2.88	2.83	-0.69%	41,858
Nov 28, 2025	2.89	2.94	2.89	2.90	2.85	-	152,122
Nov 27, 2025	2.89	2.92	2.86	2.90	2.85	1.05%	52,056
Nov 26, 2025	2.88	2.91	2.87	2.87	2.82	-	74,603
Nov 25, 2025	2.90	2.90	2.84	2.87	2.82	1.41%	170,534
Nov 24, 2025	2.92	2.94	2.83	2.83	2.78	-1.39%	255,919