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 Intelli (DTSS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 0.822 0.836 0.822 0.821 1,656
19th May 2026 (Tue) 0.85 0.855 0.7976 0.8116 1,331
18th May 2026 (Mon) 0.87 0.87 0.85 0.85 2,000
15th May 2026 (Fri) 0.9001 0.915 0.865 0.8561 682
14th May 2026 (Thu) 0.85 0.9199 0.85 0.8801 307
13th May 2026 (Wed) 0.8699 0.8699 0.842 0.84 1,501
12th May 2026 (Tue) 0.85 0.85 0.842 0.8346 2,137
11th May 2026 (Mon) 0.907 0.907 0.8501 0.85 3,767
8th May 2026 (Fri) 0.8782 0.9616 0.8497 0.94 23,848
7th May 2026 (Thu) 0.8899 0.9148 0.86 0.8949 2,063
6th May 2026 (Wed) 0.88 0.907 0.88 0.88 229
5th May 2026 (Tue) 0.90 0.90 0.88 0.88 1,025
4th May 2026 (Mon) 0.92 0.92 0.899 0.9188 1,777
1st May 2026 (Fri) 0.9101 0.9376 0.9101 0.9376 0
30th Apr 2026 (Thu) 0.9101 0.93 0.91 0.9001 1,759
29th Apr 2026 (Wed) 0.9322 0.94 0.9012 0.9012 1,924
28th Apr 2026 (Tue) 0.92 1.00 0.9144 0.97 6,600
27th Apr 2026 (Mon) 1.00 1.02 0.917 0.933 5,789
24th Apr 2026 (Fri) 1.00 1.06 1.00 1.03 1,366
23rd Apr 2026 (Thu) 1.01 1.06 1.01 1.06 1,738
22nd Apr 2026 (Wed) 1.10 1.10 1.05 1.06 2,806
21st Apr 2026 (Tue) 1.01 1.10 1.01 1.12 15,883
20th Apr 2026 (Mon) 0.9799 1.05 0.9799 1.03 4,112
17th Apr 2026 (Fri) 1.06 1.08 0.96 1.04 9,200
16th Apr 2026 (Thu) 1.10 1.19 1.06 1.13 13,996
15th Apr 2026 (Wed) 1.06 1.26 1.00 1.07 57,958
14th Apr 2026 (Tue) 0.9199 1.17 0.9199 1.11 19,468
13th Apr 2026 (Mon) 0.94 0.94 0.88 0.88 61
10th Apr 2026 (Fri) 0.94 0.94 0.94 0.871 185
9th Apr 2026 (Thu) 0.9399 0.9399 0.8651 0.868 4,332
8th Apr 2026 (Wed) 0.9176 0.9498 0.908 0.9225 14,144
7th Apr 2026 (Tue) 0.92 0.94 0.90 0.885 1,152
6th Apr 2026 (Mon) 0.93 0.9301 0.8788 0.881 3,826
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
FTSE 100 Latest
Value10,443.47
Change11.13