(DSYA.MU)

. Currency in USD

Add to watchlist

(-)

Time period:

26 June 2023 - 26 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in Download

Date	Open	High	Low	Close*	Adj. close**	Volume
26 June 2024	35.32	35.32	35.32	35.32	35.32	801
25 June 2024	34.72	34.72	34.72	34.72	34.72	-
24 June 2024	34.72	34.72	34.72	34.72	34.72	-
21 June 2024	35.09	35.09	35.09	35.09	35.09	-
20 June 2024	34.88	35.13	34.88	35.12	35.12	801
19 June 2024	35.77	35.77	35.77	35.77	35.77	-
18 June 2024	35.71	35.84	35.71	35.84	35.84	70
17 June 2024	35.69	35.69	35.15	35.15	35.15	103
14 June 2024	35.90	35.90	35.90	35.90	35.90	-
13 June 2024	36.77	36.77	36.77	36.77	36.77	-
12 June 2024	36.77	36.77	36.77	36.77	36.77	-
11 June 2024	36.85	36.85	36.85	36.85	36.85	280
10 June 2024	37.12	37.12	37.12	37.12	37.12	-
07 June 2024	37.65	37.65	37.65	37.65	37.65	-
06 June 2024	37.57	37.65	37.57	37.65	37.65	200
05 June 2024	37.24	37.24	37.24	37.24	37.24	-
04 June 2024	36.94	36.94	36.94	36.94	36.94	-
03 June 2024	37.22	37.22	37.22	37.22	37.22	-
31 May 2024	37.69	37.69	36.74	36.74	36.74	440
30 May 2024	38.02	38.02	38.02	38.02	38.02	-
29 May 2024	38.59	38.59	38.59	38.59	38.59	-
28 May 2024	38.86	38.86	38.86	38.86	38.86	-
27 May 2024	38.84	38.84	38.84	38.84	38.84	-
27 May 2024	0.23 Dividend
24 May 2024	39.04	39.04	39.04	39.04	38.81	-
23 May 2024	39.98	39.98	39.98	39.98	39.74	-
22 May 2024	38.47	38.47	38.47	38.47	38.24	-
21 May 2024	37.75	37.75	37.75	37.75	37.53	-
20 May 2024	37.75	37.75	37.75	37.75	37.53	-
17 May 2024	37.69	37.69	37.69	37.69	37.47	-
16 May 2024	38.17	38.17	38.17	38.17	37.95	-
15 May 2024	38.17	38.17	38.17	38.17	37.95	-
14 May 2024	38.04	38.04	38.04	38.04	37.82	-
13 May 2024	38.12	38.12	38.12	38.12	37.90	-
10 May 2024	38.10	38.10	38.10	38.10	37.88	-
09 May 2024	38.10	38.10	38.10	38.10	37.88	-
08 May 2024	37.95	37.95	37.95	37.95	37.73	-
07 May 2024	37.29	37.29	37.29	37.29	37.07	-
06 May 2024	37.29	37.29	37.29	37.29	37.07	-
03 May 2024	36.87	36.87	36.87	36.87	36.65	-
02 May 2024	36.89	36.89	36.89	36.89	36.67	-
30 Apr 2024	37.60	37.60	37.60	37.60	37.38	-
29 Apr 2024	37.97	37.97	37.97	37.97	37.75	-
26 Apr 2024	37.68	37.68	37.68	37.68	37.46	-
25 Apr 2024	38.48	38.48	38.48	38.48	38.25	-
24 Apr 2024	38.62	38.62	38.62	38.62	38.39	-
23 Apr 2024	38.57	38.57	38.46	38.46	38.23	166
22 Apr 2024	38.20	38.20	38.20	38.20	37.97	-
19 Apr 2024	38.19	38.19	38.19	38.19	37.97	-
18 Apr 2024	38.55	38.55	38.55	38.55	38.32	-
17 Apr 2024	38.61	38.61	38.61	38.61	38.38	-
16 Apr 2024	38.67	38.67	38.67	38.67	38.44	-
15 Apr 2024	39.85	39.85	39.85	39.85	39.62	-
12 Apr 2024	39.97	39.97	39.97	39.97	39.73	-
11 Apr 2024	39.82	39.82	39.82	39.82	39.59	-
10 Apr 2024	40.19	40.19	40.19	40.19	39.95	-
09 Apr 2024	40.19	40.19	40.19	40.19	39.95	-
08 Apr 2024	40.19	40.19	40.19	40.19	39.95	-
05 Apr 2024	39.53	39.53	39.53	39.53	39.30	-
04 Apr 2024	39.92	39.92	39.92	39.92	39.68	-
03 Apr 2024	40.11	40.11	40.11	40.11	39.87	-
02 Apr 2024	41.25	41.25	41.25	41.25	41.01	-
28 Mar 2024	41.35	41.35	41.35	41.35	41.11	-
27 Mar 2024	41.40	41.40	41.40	41.40	41.16	3
26 Mar 2024	41.26	41.26	41.26	41.26	41.02	-
25 Mar 2024	41.63	41.63	41.63	41.63	41.38	-
22 Mar 2024	40.70	40.70	40.70	40.70	40.46	-
21 Mar 2024	41.29	41.29	41.29	41.29	41.05	-
20 Mar 2024	41.03	41.03	41.03	41.03	40.79	-
19 Mar 2024	41.81	41.81	41.81	41.81	41.56	-
18 Mar 2024	41.81	41.81	41.81	41.81	41.56	-
15 Mar 2024	42.06	42.06	42.06	42.06	41.81	-
14 Mar 2024	42.41	42.41	42.41	42.41	42.16	-
13 Mar 2024	42.44	42.44	42.44	42.44	42.19	-
12 Mar 2024	42.44	42.44	42.44	42.44	42.19	-
11 Mar 2024	42.00	42.00	42.00	42.00	41.75	-
08 Mar 2024	42.33	42.33	42.33	42.33	42.09	-
07 Mar 2024	41.93	41.93	41.93	41.93	41.68	-
06 Mar 2024	41.67	41.67	41.67	41.67	41.42	-
05 Mar 2024	42.67	42.67	42.67	42.67	42.42	-
04 Mar 2024	42.81	42.81	42.81	42.81	42.56	-
01 Mar 2024	43.41	43.41	43.41	43.41	43.15	-
29 Feb 2024	43.22	43.22	43.22	43.22	42.97	-
28 Feb 2024	43.22	43.22	43.22	43.22	42.97	-
27 Feb 2024	43.22	43.22	43.22	43.22	42.97	-
26 Feb 2024	43.22	43.22	43.22	43.22	42.97	-
23 Feb 2024	43.22	43.22	43.22	43.22	42.97	-
22 Feb 2024	43.17	43.17	43.17	43.17	42.92	-
21 Feb 2024	43.22	43.22	43.22	43.22	42.97	-
20 Feb 2024	43.42	43.42	43.42	43.42	43.17	-
19 Feb 2024	43.37	43.37	43.37	43.37	43.11	-
16 Feb 2024	43.01	43.37	43.01	43.37	43.11	83
15 Feb 2024	42.78	42.78	42.78	42.78	42.53	-
14 Feb 2024	42.46	42.46	42.46	42.46	42.21	-
13 Feb 2024	43.12	43.12	41.99	41.99	41.75	51
12 Feb 2024	44.09	44.09	43.12	43.12	42.87	168
09 Feb 2024	44.09	44.09	44.09	44.09	43.83	-
08 Feb 2024	43.29	43.29	43.29	43.29	43.04	-
07 Feb 2024	42.19	42.19	42.19	42.19	41.94	-
06 Feb 2024	42.28	42.28	42.28	42.28	42.03	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,022.90-54.00(-0.67%)

AUD/USD0.6682+0.0032(+0.48%)

ASX 2007,783.00-55.80(-0.71%)

OIL81.00+0.17(+0.21%)

GOLD2,325.50-5.30(-0.23%)

Bitcoin AUD91,999.09+939.41(+1.03%)

(DSYA.MU)

ALL ORDS
8,022.90
-54.00(-0.67%)

AUD/USD
0.6682
+0.0032(+0.48%)

ASX 200
7,783.00
-55.80(-0.71%)

OIL
81.00
+0.17(+0.21%)

GOLD
2,325.50
-5.30(-0.23%)

Bitcoin AUD
91,999.09
+939.41(+1.03%)