ASX:DXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	2.66	2.66	2.62	2.62	-	-1.50%	212,384
May 19, 2026	2.68	2.69	2.65	2.66	2.66	-1.48%	158,119
May 18, 2026	2.70	2.70	2.66	2.70	2.70	-0.37%	33,122
May 15, 2026	2.71	2.71	2.67	2.71	2.71	1.12%	91,471
May 14, 2026	2.72	2.72	2.67	2.68	2.68	-1.83%	51,930
May 13, 2026	2.70	2.73	2.67	2.73	2.73	1.11%	248,027
May 12, 2026	2.75	2.75	2.69	2.70	2.70	-1.82%	121,250
May 11, 2026	2.79	2.79	2.73	2.75	2.75	-1.08%	119,430
May 8, 2026	2.76	2.78	2.73	2.78	2.78	0.72%	98,937
May 7, 2026	2.76	2.79	2.75	2.76	2.76	-	142,975
May 6, 2026	2.75	2.76	2.73	2.76	2.76	0.36%	163,525
May 5, 2026	2.76	2.76	2.72	2.75	2.75	-0.36%	179,449
May 4, 2026	2.72	2.77	2.72	2.76	2.76	0.36%	183,905
May 1, 2026	2.76	2.79	2.75	2.75	2.75	-1.43%	72,912
Apr 30, 2026	2.80	2.80	2.75	2.79	2.79	0.36%	126,953
Apr 29, 2026	2.71	2.80	2.69	2.78	2.78	1.83%	469,585
Apr 28, 2026	2.69	2.73	2.69	2.73	2.73	1.49%	93,010
Apr 27, 2026	2.68	2.72	2.67	2.69	2.69	-	161,414
Apr 24, 2026	2.68	2.70	2.65	2.69	2.69	-0.37%	95,357
Apr 23, 2026	2.68	2.71	2.66	2.70	2.70	1.50%	69,877
Apr 22, 2026	2.66	2.72	2.65	2.66	2.66	-0.75%	359,196
Apr 21, 2026	2.72	2.73	2.68	2.68	2.68	-0.74%	248,818
Apr 20, 2026	2.68	2.73	2.66	2.70	2.70	1.12%	259,197
Apr 17, 2026	2.73	2.73	2.66	2.67	2.67	-0.37%	122,840
Apr 16, 2026	2.67	2.69	2.65	2.68	2.68	0.75%	208,301
Apr 15, 2026	2.64	2.69	2.64	2.66	2.66	0.38%	287,808
Apr 14, 2026	2.65	2.67	2.64	2.65	2.65	0.38%	197,609
Apr 13, 2026	2.69	2.69	2.64	2.64	2.64	-1.49%	122,447
Apr 10, 2026	2.66	2.69	2.66	2.68	2.68	-0.74%	92,778
Apr 9, 2026	2.66	2.72	2.66	2.70	2.70	1.50%	121,353
Apr 8, 2026	2.64	2.69	2.63	2.66	2.66	0.38%	176,153
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