ASX:DXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	2.89	2.93	2.85	2.87	2.82	0.35%	172,343
Nov 20, 2025	2.87	2.88	2.84	2.86	2.81	1.42%	163,028
Nov 19, 2025	2.86	2.89	2.82	2.82	2.77	-1.40%	139,227
Nov 18, 2025	2.94	2.94	2.85	2.86	2.81	-1.38%	142,857
Nov 17, 2025	2.94	2.94	2.90	2.90	2.85	-1.36%	74,521
Nov 14, 2025	2.92	2.94	2.87	2.94	2.89	0.68%	214,727
Nov 13, 2025	2.94	2.95	2.90	2.92	2.87	-	362,046
Nov 12, 2025	2.92	2.95	2.92	2.92	2.87	-0.34%	121,249
Nov 11, 2025	2.94	2.94	2.91	2.93	2.88	0.34%	87,203
Nov 10, 2025	2.95	2.95	2.91	2.92	2.87	-	48,278
Nov 7, 2025	2.94	2.94	2.92	2.92	2.87	-	76,416
Nov 6, 2025	2.93	2.94	2.92	2.92	2.87	-1.02%	63,969
Nov 5, 2025	2.97	2.97	2.92	2.95	2.90	-0.67%	139,050
Nov 4, 2025	2.97	2.97	2.91	2.97	2.92	0.68%	77,117
Nov 3, 2025	2.92	2.96	2.92	2.95	2.90	0.68%	83,293
Oct 31, 2025	2.95	2.95	2.90	2.93	2.88	-1.01%	61,586
Oct 30, 2025	2.94	2.96	2.91	2.96	2.91	0.34%	182,357
Oct 29, 2025	2.97	2.97	2.91	2.95	2.90	0.34%	140,861