DFSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	39.55	39.75	39.26	39.34	39.34	-0.08%	14,192
Aug 14, 2025	39.27	39.57	39.18	39.37	39.37	-0.73%	31,055
Aug 13, 2025	39.79	39.88	39.64	39.66	39.66	0.76%	29,508
Aug 12, 2025	39.01	39.58	39.01	39.36	39.36	1.26%	52,901
Aug 11, 2025	38.90	39.12	38.77	38.87	38.87	-0.56%	36,250
Aug 8, 2025	38.92	39.23	38.80	39.09	39.09	0.15%	29,458
Aug 7, 2025	39.09	39.16	38.91	39.03	39.03	0.39%	16,538
Aug 6, 2025	38.68	39.10	38.63	38.88	38.88	0.72%	28,499
Aug 5, 2025	38.79	38.82	38.55	38.60	38.60	0.57%	22,317
Aug 4, 2025	38.48	39.26	38.37	38.38	38.38	1.16%	38,261
Aug 1, 2025	37.98	38.11	37.76	37.94	37.94	-0.50%	33,579
Jul 31, 2025	38.47	38.52	38.09	38.13	38.13	-0.91%	13,996
Jul 30, 2025	38.57	38.75	38.32	38.48	38.48	-0.70%	53,200
Jul 29, 2025	38.96	38.96	38.75	38.75	38.75	0.26%	34,056
Jul 28, 2025	38.44	38.79	38.44	38.65	38.65	-0.62%	14,781
Jul 25, 2025	38.80	38.98	38.70	38.89	38.89	-0.03%	27,815
Jul 24, 2025	39.10	39.30	38.03	38.90	38.90	-0.84%	21,299
Jul 23, 2025	39.23	39.47	38.94	39.23	39.23	0.93%	40,979
Jul 22, 2025	38.71	39.03	38.71	38.87	38.87	-0.10%	54,275
Jul 21, 2025	38.82	39.06	38.80	38.91	38.91	0.70%	13,172
Jul 18, 2025	38.77	39.20	38.55	38.64	38.64	-0.16%	30,846
Jul 17, 2025	38.70	38.91	38.37	38.70	38.70	0.36%	16,927
Jul 16, 2025	38.50	38.80	38.25	38.56	38.56	0.60%	44,123
Jul 15, 2025	38.63	38.71	38.29	38.33	38.33	0.52%	39,057
Jul 14, 2025	38.26	38.39	38.10	38.13	38.13	0.34%	23,772
Jul 11, 2025	38.26	38.26	37.85	38.00	38.00	-0.34%	39,746
Jul 10, 2025	38.08	38.31	37.81	38.13	38.13	0.13%	23,780
Jul 9, 2025	38.37	38.37	38.01	38.08	38.08	-0.10%	26,318
Jul 8, 2025	37.93	38.24	37.85	38.12	38.12	0.66%	31,020
Jul 7, 2025	37.98	38.12	37.62	37.87	37.87	-1.48%	38,695
Jul 3, 2025	38.29	38.72	38.29	38.44	38.44	0.65%	14,602
Jul 2, 2025	37.95	38.40	37.90	38.19	38.19	0.26%	53,916
Jul 1, 2025	38.21	38.37	37.30	38.09	38.09	0.08%	121,379
Jun 30, 2025	37.86	38.16	37.74	38.06	38.06	1.09%	26,343
Jun 27, 2025	37.81	38.00	37.59	37.65	37.65	-0.71%	15,657
Jun 26, 2025	37.74	38.00	37.74	37.92	37.92	0.63%	29,691
Jun 25, 2025	38.44	38.44	37.51	37.68	37.68	0.14%	46,788
Jun 24, 2025	37.41	37.79	37.31	37.63	37.63	1.12%	30,746
Jun 23, 2025	36.58	37.24	36.54	37.21	36.94	1.67%	16,861
Jun 20, 2025	36.72	36.91	36.56	36.60	36.33	-0.76%	20,429
Jun 18, 2025	37.02	37.20	36.88	36.88	36.61	-0.46%	25,954
Jun 17, 2025	37.21	37.26	36.87	37.05	36.78	-0.94%	42,301
Jun 16, 2025	37.56	37.66	37.40	37.40	37.13	0.97%	18,035
Jun 13, 2025	37.22	37.29	36.83	37.04	36.77	-1.46%	17,901
Jun 12, 2025	37.54	37.77	37.51	37.59	37.32	0.19%	18,222
Jun 11, 2025	37.48	37.64	37.39	37.52	37.25	0.35%	17,242
Jun 10, 2025	37.06	37.39	37.06	37.39	37.12	0.62%	28,924
Jun 9, 2025	37.01	37.49	36.98	37.16	36.89	0.73%	21,606
Jun 6, 2025	36.83	36.89	36.63	36.89	36.62	0.65%	31,541
Jun 5, 2025	36.87	36.94	36.65	36.65	36.38	0.27%	42,000