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!

Datasea Inc (DTSS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.9199 0.935 0.9165 0.92 906
2nd Apr 2026 (Thu) 0.9199 0.935 0.9165 0.92 906
1st Apr 2026 (Wed) 0.9582 0.9582 0.91 0.90 120
31st Mar 2026 (Tue) 0.915 0.95 0.915 0.912 226
30th Mar 2026 (Mon) 0.9321 0.936 0.9321 0.93 772
27th Mar 2026 (Fri) 1.01 1.01 0.94 0.9599 662
26th Mar 2026 (Thu) 0.9997 1.04 0.9966 1.00 2,596
25th Mar 2026 (Wed) 0.9151 1.03 0.8901 1.01 14,247
24th Mar 2026 (Tue) 0.94 0.95 0.89 0.9102 101
23rd Mar 2026 (Mon) 0.8358 0.98 0.799 0.9216 6,540
20th Mar 2026 (Fri) 0.85 0.85 0.8109 0.84 200
19th Mar 2026 (Thu) 0.85 0.89 0.85 0.8607 701
18th Mar 2026 (Wed) 0.97 0.97 0.8476 0.8735 3,666
17th Mar 2026 (Tue) 0.89 0.97 0.8803 0.925 500
16th Mar 2026 (Mon) 0.88 0.97 0.88 0.905 1,620
13th Mar 2026 (Fri) 0.94 0.94 0.918 0.9101 3,850
12th Mar 2026 (Thu) 0.91 0.9642 0.8834 0.89 1,662
11th Mar 2026 (Wed) 0.93 0.97 0.9204 0.97 487
10th Mar 2026 (Tue) 0.88 0.989 0.88 0.9805 653
9th Mar 2026 (Mon) 0.84 0.8759 0.84 0.8271 190
6th Mar 2026 (Fri) 0.89 0.89 0.866 0.88 0
5th Mar 2026 (Thu) 0.9202 0.9202 0.87 0.9083 115
4th Mar 2026 (Wed) 0.953 0.955 0.915 0.9169 2,067
3rd Mar 2026 (Tue) 0.8858 0.94 0.8858 0.915 142
2nd Mar 2026 (Mon) 0.9003 0.93 0.90 0.92 2,366
27th Feb 2026 (Fri) 0.91 0.91 0.91 0.913 2,777
26th Feb 2026 (Thu) 0.9424 0.9424 0.8939 0.886 1,328
25th Feb 2026 (Wed) 0.94 0.94 0.89 0.89 0
24th Feb 2026 (Tue) 0.94 0.94 0.9275 0.9275 0
23rd Feb 2026 (Mon) 0.94 0.9536 0.92 0.9275 4,415
20th Feb 2026 (Fri) 0.9203 0.9897 0.92 0.9212 885
19th Feb 2026 (Thu) 0.9545 0.9545 0.9545 0.9234 403
18th Feb 2026 (Wed) 0.828 0.99 0.828 0.9635 51,174
17th Feb 2026 (Tue) 0.92 0.9299 0.8901 0.90 1,462
16th Feb 2026 (Mon) 0.9702 0.9702 0.8802 0.926 3,297
13th Feb 2026 (Fri) 0.9702 0.9702 0.8802 0.926 3,297
12th Feb 2026 (Thu) 1.00 1.009 0.9795 0.9701 438
11th Feb 2026 (Wed) 1.08 1.08 1.05 1.05 1,225
10th Feb 2026 (Tue) 1.03 1.12 1.03 1.1198 393
9th Feb 2026 (Mon) 1.05 1.05 1.00 1.00 821
6th Feb 2026 (Fri) 0.97 1.03 0.97 1.04 1,535
FTSE 100 Latest
Value10,436.29
Change71.50