ASX:DXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	2.65	2.65	2.62	2.65	2.65	1.15%	246,748
Apr 2, 2026	2.65	2.65	2.62	2.62	2.62	-0.38%	80,664
Apr 1, 2026	2.66	2.66	2.62	2.63	2.63	-1.13%	149,307
Mar 31, 2026	2.66	2.66	2.64	2.66	2.66	0.38%	165,534
Mar 30, 2026	2.75	2.75	2.62	2.65	2.65	-2.57%	173,472
Mar 27, 2026	2.74	2.76	2.72	2.72	2.67	-0.73%	154,611
Mar 26, 2026	2.74	2.77	2.74	2.74	2.69	-0.36%	363,634
Mar 25, 2026	2.72	2.75	2.72	2.75	2.70	1.85%	51,975
Mar 24, 2026	2.75	2.75	2.69	2.70	2.65	-0.37%	190,169
Mar 23, 2026	2.73	2.75	2.70	2.71	2.66	-1.45%	195,721
Mar 20, 2026	2.73	2.76	2.73	2.75	2.70	-0.36%	297,884
Mar 19, 2026	2.76	2.76	2.71	2.76	2.71	0.73%	78,736
Mar 18, 2026	2.75	2.77	2.73	2.74	2.69	0.37%	275,959
Mar 17, 2026	2.76	2.76	2.71	2.73	2.68	-1.09%	88,020
Mar 16, 2026	2.75	2.78	2.75	2.76	2.71	-0.36%	154,584
Mar 13, 2026	2.78	2.78	2.72	2.77	2.72	0.73%	97,567
Mar 12, 2026	2.82	2.82	2.75	2.75	2.70	-1.79%	224,487
Mar 11, 2026	2.84	2.84	2.80	2.80	2.75	-1.06%	593,717
Mar 10, 2026	2.78	2.83	2.77	2.83	2.78	2.54%	125,534
Mar 9, 2026	2.78	2.81	2.72	2.76	2.71	-	1,126,236
Mar 6, 2026	2.77	2.77	2.73	2.76	2.71	-0.36%	59,540
Mar 5, 2026	2.75	2.81	2.71	2.77	2.72	1.09%	210,920
Mar 4, 2026	2.76	2.79	2.74	2.74	2.69	-1.44%	97,287
Mar 3, 2026	2.76	2.78	2.74	2.78	2.73	0.72%	75,948
Mar 2, 2026	2.80	2.80	2.74	2.76	2.71	-1.43%	255,363
Feb 27, 2026	2.73	2.81	2.73	2.80	2.75	2.56%	154,070
Feb 26, 2026	2.74	2.76	2.72	2.73	2.68	-0.36%	56,807
Feb 25, 2026	2.73	2.75	2.70	2.74	2.69	-	138,703
Feb 24, 2026	2.72	2.76	2.72	2.74	2.69	1.48%	129,946
Feb 23, 2026	2.76	2.76	2.70	2.70	2.65	-2.17%	92,561
Feb 20, 2026	2.75	2.76	2.70	2.76	2.71	0.36%	261,733
Feb 19, 2026	2.78	2.78	2.73	2.75	2.70	-1.08%	115,106
Feb 18, 2026	2.73	2.78	2.73	2.78	2.73	1.46%	247,264
Feb 17, 2026	2.77	2.78	2.73	2.74	2.69	-0.72%	210,802
Feb 16, 2026	2.80	2.80	2.76	2.76	2.71	-0.72%	158,458
Feb 13, 2026	2.83	2.83	2.77	2.78	2.73	-0.36%	120,690
Feb 12, 2026	2.84	2.84	2.79	2.79	2.74	-1.41%	115,923
Feb 11, 2026	2.80	2.84	2.79	2.83	2.78	0.35%	106,847
Feb 10, 2026	2.81	2.85	2.80	2.82	2.77	0.71%	241,174
Feb 9, 2026	2.70	2.82	2.70	2.80	2.75	6.06%	538,415
Feb 6, 2026	2.70	2.70	2.64	2.64	2.59	-1.49%	324,607
Feb 5, 2026	2.71	2.72	2.67	2.68	2.63	-1.11%	309,249
Feb 4, 2026	2.74	2.75	2.69	2.71	2.66	-0.37%	231,095
Feb 3, 2026	2.76	2.77	2.72	2.72	2.67	-1.45%	177,865
Feb 2, 2026	2.75	2.80	2.72	2.76	2.71	0.36%	196,434
Jan 30, 2026	2.76	2.78	2.73	2.75	2.70	-0.36%	120,724
Jan 29, 2026	2.76	2.78	2.73	2.76	2.71	-0.36%	231,708
Jan 28, 2026	2.76	2.79	2.76	2.77	2.72	0.36%	97,905
Jan 27, 2026	2.80	2.80	2.76	2.76	2.71	-0.72%	323,742
Jan 23, 2026	2.80	2.81	2.78	2.78	2.73	-0.36%	150,265