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
28th Sep 2026 (Mon) 0.8402 0.8794 0.84 0.8794 6,044
25th Sep 2026 (Fri) 0.861 0.88 0.857 0.8785 11,304
24th Sep 2026 (Thu) 0.8626 0.876 0.84 0.8826 19,986
23rd Sep 2026 (Wed) 0.90 0.958 0.90 0.9034 13,770
22nd Sep 2026 (Tue) 0.9099 0.97 0.901 0.9018 41,339
21st Sep 2026 (Mon) 0.7975 0.951 0.75 0.9698 41,015
18th Sep 2026 (Fri) 1.00 1.00 0.88 0.8822 427,139
17th Sep 2026 (Thu) 0.9698 2.29 0.8501 1.22 9,610,833
16th Sep 2026 (Wed) 0.6472 0.7979 0.535 0.5912 1,750,016
15th Sep 2026 (Tue) 0.6651 0.6651 0.64 0.64 636
14th Sep 2026 (Mon) 0.6601 0.6601 0.6589 0.6589 20
11th Sep 2026 (Fri) 0.6601 0.6601 0.66 0.6601 316
10th Sep 2026 (Thu) 0.685 0.685 0.685 0.685 576
9th Sep 2026 (Wed) 0.6628 0.6923 0.6628 0.6923 1,367
8th Sep 2026 (Tue) 0.69 0.70 0.69 0.70 185
7th Sep 2026 (Mon) 0.689 0.6976 0.665 0.66 100
4th Sep 2026 (Fri) 0.689 0.6976 0.665 0.66 100
3rd Sep 2026 (Thu) 0.6426 0.67 0.6426 0.67 0
2nd Sep 2026 (Wed) 0.6426 0.6599 0.6426 0.66 397
1st Sep 2026 (Tue) 0.645 0.6499 0.6405 0.6405 213
31st Aug 2026 (Mon) 0.6857 0.6906 0.6756 0.6656 450
28th Aug 2026 (Fri) 0.70 0.7099 0.70 0.7038 900
27th Aug 2026 (Thu) 0.7075 0.7201 0.7075 0.7201 467
26th Aug 2026 (Wed) 0.7075 0.72 0.6799 0.70 12,574
25th Aug 2026 (Tue) 0.715 0.715 0.715 0.6925 702
24th Aug 2026 (Mon) 0.7102 0.7149 0.7102 0.7195 600
21st Aug 2026 (Fri) 0.7062 0.7062 0.7062 0.7101 122
20th Aug 2026 (Thu) 0.7205 0.7415 0.7202 0.7375 1,481
19th Aug 2026 (Wed) 0.7127 0.7127 0.7127 0.7311 67
18th Aug 2026 (Tue) 0.7162 0.7569 0.7162 0.7569 1,706
17th Aug 2026 (Mon) 0.76 0.76 0.75 0.7599 4,967
14th Aug 2026 (Fri) 0.79 0.79 0.776 0.7636 1,638
13th Aug 2026 (Thu) 0.7104 0.80 0.7104 0.7403 9,290
12th Aug 2026 (Wed) 0.7487 0.7596 0.7441 0.7607 18,774
11th Aug 2026 (Tue) 0.6871 0.7475 0.6461 0.735 22,184
10th Aug 2026 (Mon) 0.8499 1.12 0.6107 0.7232 278,367
7th Aug 2026 (Fri) 0.7901 0.7901 0.7901 0.785 329
6th Aug 2026 (Thu) 0.8114 0.8115 0.7901 0.79 156
5th Aug 2026 (Wed) 0.809 0.8342 0.809 0.8342 0
4th Aug 2026 (Tue) 0.809 0.84 0.8032 0.8001 2,595
3rd Aug 2026 (Mon) 0.7686 0.77 0.7578 0.7513 1,687
31st Jul 2026 (Fri) 0.77 0.77 0.75 0.7016 1,130
30th Jul 2026 (Thu) 0.7759 0.7759 0.775 0.775 407
29th Jul 2026 (Wed) 0.7759 0.85 0.7759 0.85 6
FTSE 100 Latest
Value10,712.45
Change27.57