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!

Eason Technolog (DXF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.83 0.83 0.78 0.78 119
2nd Apr 2026 (Thu) 0.83 0.83 0.78 0.78 119
1st Apr 2026 (Wed) 0.83 0.83 0.7845 0.8199 3,273
31st Mar 2026 (Tue) 0.8634 0.95 0.84 0.8185 12,275
30th Mar 2026 (Mon) 0.829 0.926 0.829 0.91 4,399
27th Mar 2026 (Fri) 0.78 0.839 0.7739 0.829 4,040
26th Mar 2026 (Thu) 0.85 0.875 0.85 0.829 2,216
25th Mar 2026 (Wed) 0.83 0.83 0.7813 0.7813 100
24th Mar 2026 (Tue) 0.83 0.83 0.83 0.814 1,305
23rd Mar 2026 (Mon) 0.7822 1.13 0.7752 0.85 4,027
20th Mar 2026 (Fri) 0.896 0.896 0.77 0.805 995
19th Mar 2026 (Thu) 0.87 0.8701 0.80 0.8959 147
18th Mar 2026 (Wed) 0.9752 1.00 0.9504 0.9336 845
17th Mar 2026 (Tue) 1.12 1.12 1.08 1.10 973
16th Mar 2026 (Mon) 1.06 1.30 0.99 1.20 29,893
13th Mar 2026 (Fri) 1.08 1.08 0.922 0.9669 8,556
12th Mar 2026 (Thu) 1.21 1.32 1.09 1.09 898
11th Mar 2026 (Wed) 1.19 1.19 1.19 1.19 712
10th Mar 2026 (Tue) 1.155 1.155 1.14 1.07 434
9th Mar 2026 (Mon) 1.19 1.19 1.16 1.17 1,500
6th Mar 2026 (Fri) 0.97 1.22 0.97 1.16 10,990
5th Mar 2026 (Thu) 0.9997 0.9997 0.9215 0.9215 274
4th Mar 2026 (Wed) 0.9997 1.04 0.96 0.95 1,324
3rd Mar 2026 (Tue) 0.9602 0.965 0.90 0.9198 99
2nd Mar 2026 (Mon) 1.04 1.06 0.988 1.02 1,709
27th Feb 2026 (Fri) 1.07 1.18 1.06 1.04 4,225
26th Feb 2026 (Thu) 1.02 1.09 1.02 1.11 800
25th Feb 2026 (Wed) 0.9281 1.0701 0.9281 1.0701 0
24th Feb 2026 (Tue) 0.9281 0.9281 0.8601 0.8601 0
23rd Feb 2026 (Mon) 0.9281 0.9288 0.9281 0.932 297
20th Feb 2026 (Fri) 0.8989 0.9337 0.8989 0.93 357
19th Feb 2026 (Thu) 0.8651 0.8702 0.8651 0.87 3,826
18th Feb 2026 (Wed) 0.942 0.942 0.90 0.8975 3,098
17th Feb 2026 (Tue) 0.9031 0.965 0.9031 0.9676 937
16th Feb 2026 (Mon) 0.8855 0.9299 0.8855 0.9813 292
13th Feb 2026 (Fri) 0.8855 0.9299 0.8855 0.9813 292
12th Feb 2026 (Thu) 1.00 1.02 0.93 0.9849 1,081
11th Feb 2026 (Wed) 1.01 1.035 0.86 0.92 23,686
10th Feb 2026 (Tue) 1.13 1.13 1.06 1.18 243,122
9th Feb 2026 (Mon) 1.125 1.17 1.11 1.17 1,326
6th Feb 2026 (Fri) 1.11 1.11 1.08 1.13 4,326
FTSE 100 Latest
Value10,436.29
Change71.50