Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Big Tree Cloud (DSY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 0.324 0.324 0.292 0.292 10
15th Dec 2025 (Mon) 0.324 0.324 0.259 0.292 33,836
12th Dec 2025 (Fri) 0.3551 0.3551 0.3329 0.338 10,909
11th Dec 2025 (Thu) 0.352 0.3577 0.34 0.355 8,038
10th Dec 2025 (Wed) 0.348 0.3556 0.344 0.3526 16,989
9th Dec 2025 (Tue) 0.3577 0.3577 0.351 0.3569 3,910
8th Dec 2025 (Mon) 0.415 0.415 0.3254 0.3654 39,269
5th Dec 2025 (Fri) 0.416 0.427 0.4113 0.4127 4,638
4th Dec 2025 (Thu) 0.4084 0.42 0.4084 0.4199 6,202
3rd Dec 2025 (Wed) 0.407 0.4246 0.407 0.4169 9,841
2nd Dec 2025 (Tue) 0.4296 0.4405 0.414 0.439 20,487
1st Dec 2025 (Mon) 0.44 0.44 0.4302 0.4301 3,036
28th Nov 2025 (Fri) 0.4582 0.4582 0.4451 0.4529 2,795
27th Nov 2025 (Thu) 0.46 0.4766 0.46 0.47 6,710
26th Nov 2025 (Wed) 0.46 0.4766 0.46 0.47 6,485
25th Nov 2025 (Tue) 0.4599 0.46 0.453 0.453 1,433
24th Nov 2025 (Mon) 0.4684 0.4685 0.46 0.465 7,927
21st Nov 2025 (Fri) 0.4738 0.4738 0.46 0.4689 1,572
20th Nov 2025 (Thu) 0.49 0.49 0.48 0.48 259
19th Nov 2025 (Wed) 0.49 0.4907 0.48 0.48 13,534
18th Nov 2025 (Tue) 0.50 0.50 0.475 0.4753 2,662
17th Nov 2025 (Mon) 0.5301 0.5301 0.5002 0.50 5,277
14th Nov 2025 (Fri) 0.5119 0.5305 0.5005 0.5215 4,741
13th Nov 2025 (Thu) 0.5401 0.547 0.5152 0.5106 3,978
12th Nov 2025 (Wed) 0.56 0.56 0.5531 0.555 2,926
11th Nov 2025 (Tue) 0.557 0.5578 0.5524 0.5525 4,327
10th Nov 2025 (Mon) 0.564 0.585 0.53 0.5767 30,634
7th Nov 2025 (Fri) 0.5944 0.6027 0.55 0.565 16,430
6th Nov 2025 (Thu) 0.61 0.61 0.5974 0.5971 4,140
5th Nov 2025 (Wed) 0.59 0.6199 0.59 0.606 4,122
4th Nov 2025 (Tue) 0.6231 0.6231 0.6151 0.6151 0
3rd Nov 2025 (Mon) 0.6231 0.637 0.6042 0.6151 5,045
31st Oct 2025 (Fri) 0.6001 0.6098 0.5898 0.6099 8,629
30th Oct 2025 (Thu) 0.6061 0.6365 0.585 0.6099 6,668
29th Oct 2025 (Wed) 0.69 0.71 0.6182 0.622 24,453
28th Oct 2025 (Tue) 0.72 0.7866 0.68 0.71 73,844
27th Oct 2025 (Mon) 0.7184 0.719 0.70 0.7152 28,118
24th Oct 2025 (Fri) 0.6494 0.7152 0.6494 0.7147 62,024
23rd Oct 2025 (Thu) 0.65 0.65 0.617 0.6499 8,753
22nd Oct 2025 (Wed) 0.6698 0.6698 0.60 0.65 25,262
21st Oct 2025 (Tue) 0.6901 0.6901 0.6429 0.675 31,249
20th Oct 2025 (Mon) 0.699 0.732 0.6989 0.71 2,791
17th Oct 2025 (Fri) 0.727 0.727 0.6913 0.6998 2,266
16th Oct 2025 (Thu) 0.7499 0.764 0.7135 0.7418 6,579
FTSE 100 Latest
Value9,704.45
Change-46.86