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
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
8th May 2026 (Fri) 0.4364 0.483 0.4228 0.4221 20,424
7th May 2026 (Thu) 0.491 0.50 0.4263 0.4491 24,051
6th May 2026 (Wed) 0.49 0.5048 0.4799 0.499 9,354
5th May 2026 (Tue) 0.5001 0.518 0.4852 0.4852 11,018
4th May 2026 (Mon) 0.48 0.507 0.48 0.495 6,343
1st May 2026 (Fri) 0.4689 0.4751 0.4689 0.50 1,945
30th Apr 2026 (Thu) 0.5202 0.5202 0.50 0.5032 19,857
29th Apr 2026 (Wed) 0.501 0.5355 0.501 0.5101 3,696
28th Apr 2026 (Tue) 0.5145 0.5145 0.50 0.4901 1,572
27th Apr 2026 (Mon) 0.5028 0.536 0.5028 0.5145 4,055
24th Apr 2026 (Fri) 0.484 0.4931 0.472 0.51 19,454
23rd Apr 2026 (Thu) 0.5853 0.6266 0.5063 0.5204 28,904
22nd Apr 2026 (Wed) 0.5662 0.6525 0.5662 0.629 95,960
21st Apr 2026 (Tue) 0.7978 0.7978 0.53 0.6521 1,263,894
20th Apr 2026 (Mon) 0.7688 0.7688 0.745 0.745 702,900
17th Apr 2026 (Fri) 0.8195 0.8323 0.75 0.7569 2,960
16th Apr 2026 (Thu) 0.8046 0.8046 0.755 0.7671 2,171
15th Apr 2026 (Wed) 0.7776 0.7776 0.7776 0.7822 420
14th Apr 2026 (Tue) 0.7931 0.7931 0.74 0.76 631
13th Apr 2026 (Mon) 0.7399 0.76 0.7399 0.79 1,193
10th Apr 2026 (Fri) 0.73 0.7478 0.7268 0.7536 1,778
9th Apr 2026 (Thu) 0.77 0.77 0.7585 0.7215 110
8th Apr 2026 (Wed) 0.7797 0.789 0.75 0.75 3,191
7th Apr 2026 (Tue) 0.78 0.78 0.78 0.75 362
6th Apr 2026 (Mon) 0.83 0.83 0.7801 0.7801 1
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
FTSE 100 Latest
Value10,443.47
Change11.13