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
10th Jul 2026 (Fri) 0.58 0.61 0.58 0.5981 15,613
9th Jul 2026 (Thu) 0.657 0.675 0.58 0.5805 46,571
8th Jul 2026 (Wed) 0.6177 0.71 0.6104 0.691 47,916
7th Jul 2026 (Tue) 0.604 0.6955 0.57 0.6425 109,337
6th Jul 2026 (Mon) 0.5739 0.66 0.5601 0.64 80,195
3rd Jul 2026 (Fri) 0.635 0.6376 0.635 0.6376 0
2nd Jul 2026 (Thu) 0.635 0.6701 0.57 0.6376 519,213
1st Jul 2026 (Wed) 0.80 1.16 0.7043 0.8802 17,748,529
30th Jun 2026 (Tue) 0.3741 0.3741 0.3536 0.3659 8,461
29th Jun 2026 (Mon) 0.365 0.399 0.36 0.378 6,736
26th Jun 2026 (Fri) 0.4092 0.427 0.3723 0.375 59,039
25th Jun 2026 (Thu) 0.44 0.46 0.3202 0.3885 87,755
24th Jun 2026 (Wed) 0.5222 0.5222 0.4402 0.448 8,039
23rd Jun 2026 (Tue) 0.5492 0.55 0.50 0.531 7,602
22nd Jun 2026 (Mon) 0.60 0.60 0.513 0.5495 4,446
19th Jun 2026 (Fri) 0.6317 0.6324 0.5934 0.62 24,626
18th Jun 2026 (Thu) 0.6317 0.6324 0.5934 0.62 24,626
17th Jun 2026 (Wed) 0.5898 0.6051 0.5734 0.5778 12,603
16th Jun 2026 (Tue) 0.5401 0.5986 0.5401 0.594 15,287
15th Jun 2026 (Mon) 0.5628 0.588 0.5506 0.5462 18,604
12th Jun 2026 (Fri) 0.568 0.599 0.50 0.5668 33,160
11th Jun 2026 (Thu) 0.6121 0.6121 0.5643 0.57 16,375
10th Jun 2026 (Wed) 0.5698 0.711 0.5594 0.70 68,147
9th Jun 2026 (Tue) 0.537 0.643 0.5221 0.628 53,878
8th Jun 2026 (Mon) 0.52 0.6339 0.519 0.575 176,017
5th Jun 2026 (Fri) 0.54 0.6165 0.50 0.5578 297,847
4th Jun 2026 (Thu) 0.55 0.90 0.55 0.8345 1,112,860
3rd Jun 2026 (Wed) 0.50 0.612 0.4798 0.5797 262,231
2nd Jun 2026 (Tue) 0.5123 0.5123 0.4826 0.497 53,405
1st Jun 2026 (Mon) 0.521 0.585 0.52 0.5305 1,256,634
29th May 2026 (Fri) 0.75 0.75 0.6651 0.6854 14,076
28th May 2026 (Thu) 0.648 0.863 0.648 0.7838 60,445
27th May 2026 (Wed) 0.6249 0.6765 0.6102 0.671 4,562
26th May 2026 (Tue) 0.7208 0.7275 0.6247 0.6482 19,555
25th May 2026 (Mon) 1.105 1.11 0.61 0.7525 64,966
22nd May 2026 (Fri) 1.105 1.11 0.61 0.7525 64,966
21st May 2026 (Thu) 1.14 1.21 1.05 1.09 17,007
20th May 2026 (Wed) 0.9972 1.21 0.9972 1.13 44,689
19th May 2026 (Tue) 0.9062 1.07 0.7857 1.04 85,533
18th May 2026 (Mon) 1.04 1.20 1.03 1.14 98,424
15th May 2026 (Fri) 1.35 1.48 1.27 1.39 190,173
14th May 2026 (Thu) 1.31 1.985 1.15 1.75 11,803,949
13th May 2026 (Wed) 0.62 0.78 0.59 0.7602 5,892,827
12th May 2026 (Tue) 0.4512 0.6728 0.4235 0.589 7,110,146
11th May 2026 (Mon) 0.4014 0.41 0.3865 0.414 14,350
FTSE 100 Latest
Value10,497.29
Change24.84