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
28th Sep 2026 (Mon) 0.4901 0.4901 0.49 0.4901 3,556
25th Sep 2026 (Fri) 0.5191 0.53 0.50 0.5265 12,977
24th Sep 2026 (Thu) 0.4934 0.54 0.4934 0.5393 11,429
23rd Sep 2026 (Wed) 0.4705 0.4949 0.4705 0.49 5,473
22nd Sep 2026 (Tue) 0.4751 0.4898 0.461 0.4725 3,022
21st Sep 2026 (Mon) 0.4999 0.4999 0.4554 0.483 40,489
18th Sep 2026 (Fri) 0.515 0.5374 0.484 0.50 19,716
17th Sep 2026 (Thu) 0.4719 0.50 0.4703 0.53 7,125
16th Sep 2026 (Wed) 0.4371 0.55 0.4371 0.532 92,321
15th Sep 2026 (Tue) 0.436 0.4422 0.4101 0.4501 270,733
14th Sep 2026 (Mon) 0.45 0.453 0.4407 0.4406 1,936
11th Sep 2026 (Fri) 0.48 0.48 0.4483 0.452 3,926
10th Sep 2026 (Thu) 0.4802 0.4802 0.4628 0.464 12,164
9th Sep 2026 (Wed) 0.4916 0.4916 0.4706 0.4811 285
8th Sep 2026 (Tue) 0.4916 0.5072 0.4751 0.4751 3,028
7th Sep 2026 (Mon) 0.4958 0.5004 0.495 0.4998 3,738
4th Sep 2026 (Fri) 0.4958 0.5004 0.495 0.4998 3,738
3rd Sep 2026 (Thu) 0.4827 0.4957 0.472 0.4912 4,417
2nd Sep 2026 (Wed) 0.4772 0.4888 0.476 0.477 745
1st Sep 2026 (Tue) 0.4553 0.4916 0.453 0.4883 3,065
31st Aug 2026 (Mon) 0.4897 0.4984 0.4801 0.4764 1,249
28th Aug 2026 (Fri) 0.50 0.5056 0.4955 0.5018 1,938
27th Aug 2026 (Thu) 0.484 0.496 0.4839 0.50 11,955
26th Aug 2026 (Wed) 0.511 0.511 0.4733 0.4909 13,115
25th Aug 2026 (Tue) 0.472 0.5103 0.472 0.5183 6,010
24th Aug 2026 (Mon) 0.4931 0.50 0.4807 0.491 5,676
21st Aug 2026 (Fri) 0.4995 0.5014 0.4916 0.4958 5,189
20th Aug 2026 (Thu) 0.49 0.5066 0.49 0.507 2,473
19th Aug 2026 (Wed) 0.4911 0.508 0.4817 0.5018 57,079
18th Aug 2026 (Tue) 0.50 0.5214 0.50 0.5145 11,001
17th Aug 2026 (Mon) 0.5063 0.5217 0.502 0.5062 6,819
14th Aug 2026 (Fri) 0.5321 0.5493 0.501 0.506 26,334
13th Aug 2026 (Thu) 0.5375 0.5748 0.52 0.5323 38,958
12th Aug 2026 (Wed) 0.4995 0.5643 0.496 0.5532 80,419
11th Aug 2026 (Tue) 0.5075 0.579 0.4651 0.53 1,625,534
10th Aug 2026 (Mon) 0.4694 0.5174 0.4533 0.4903 38,773
7th Aug 2026 (Fri) 0.4586 0.5096 0.4586 0.4792 14,652
6th Aug 2026 (Thu) 0.4648 0.473 0.4648 0.475 72,571
5th Aug 2026 (Wed) 0.45 0.4877 0.45 0.465 15,983
4th Aug 2026 (Tue) 0.4383 0.455 0.434 0.436 4,361
3rd Aug 2026 (Mon) 0.4648 0.4743 0.4493 0.4535 9,207
31st Jul 2026 (Fri) 0.483 0.5043 0.4592 0.4649 25,915
30th Jul 2026 (Thu) 0.4436 0.4801 0.4436 0.455 4,894
29th Jul 2026 (Wed) 0.3945 0.4749 0.3887 0.433 124,972
FTSE 100 Latest
Value10,684.88
Change-10.37