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
10th Jul 2026 (Fri) 0.79 0.79 0.7649 0.7982 500
9th Jul 2026 (Thu) 0.75 0.76 0.75 0.7889 420
8th Jul 2026 (Wed) 0.799 0.799 0.789 0.789 23
7th Jul 2026 (Tue) 0.799 0.799 0.76 0.76 605
6th Jul 2026 (Mon) 0.83 0.83 0.80 0.7971 836
3rd Jul 2026 (Fri) 0.7751 0.80 0.7751 0.80 0
2nd Jul 2026 (Thu) 0.7751 0.785 0.77 0.80 2,524
1st Jul 2026 (Wed) 0.76 0.7601 0.76 0.7998 3,204
30th Jun 2026 (Tue) 0.7105 0.765 0.71 0.76 2,329
29th Jun 2026 (Mon) 0.75 0.75 0.7001 0.747 1,313
26th Jun 2026 (Fri) 0.75 0.75 0.73 0.7521 201
25th Jun 2026 (Thu) 0.7521 0.7525 0.7202 0.73 3,223
24th Jun 2026 (Wed) 0.7651 0.7988 0.7591 0.7998 327
23rd Jun 2026 (Tue) 0.7577 0.78 0.7557 0.79 15,111
22nd Jun 2026 (Mon) 0.7113 0.7113 0.7003 0.76 72
19th Jun 2026 (Fri) 0.77 0.77 0.7273 0.76 1,106
18th Jun 2026 (Thu) 0.77 0.77 0.7273 0.76 1,106
17th Jun 2026 (Wed) 0.7032 0.75 0.7012 0.775 3,020
16th Jun 2026 (Tue) 0.7967 0.84 0.7577 0.7787 3,086
15th Jun 2026 (Mon) 0.9211 0.94 0.58 0.78 162,924
12th Jun 2026 (Fri) 1.025 1.12 0.9256 0.9927 44,096
11th Jun 2026 (Thu) 0.8567 1.20 0.7884 0.9999 2,145,084
10th Jun 2026 (Wed) 1.01 1.08 0.9164 0.95 12,768
9th Jun 2026 (Tue) 0.9499 0.9595 0.88 0.92 11,069
8th Jun 2026 (Mon) 0.86 0.9225 0.8597 0.8733 4,804
5th Jun 2026 (Fri) 0.9095 0.9095 0.86 0.84 853
4th Jun 2026 (Thu) 0.8707 0.92 0.8304 0.895 3,578
3rd Jun 2026 (Wed) 0.908 1.00 0.908 0.9087 3,883
2nd Jun 2026 (Tue) 0.86 0.92 0.85 0.871 5,580
1st Jun 2026 (Mon) 0.83 0.8934 0.83 0.85 46,652
29th May 2026 (Fri) 0.8147 0.8598 0.804 0.843 20,688
28th May 2026 (Thu) 0.825 0.825 0.80 0.79 7,852
27th May 2026 (Wed) 0.8011 0.8011 0.801 0.81 226
26th May 2026 (Tue) 0.85 0.865 0.8215 0.8402 1,266
25th May 2026 (Mon) 0.83 0.882 0.83 0.8432 2,578
22nd May 2026 (Fri) 0.83 0.882 0.83 0.8432 2,578
21st May 2026 (Thu) 0.8859 0.8859 0.835 0.8018 561
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
FTSE 100 Latest
Value10,497.29
Change24.84