Register to chat with like-minded investors on our interactive forums.
DJCASG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 2,801.21 | 16.97 | 0.61% | 2,790.84 | 2,803.60 | 2,779.28 | 0 |
| May 16 2024 | 2,784.24 | -1.70 | -0.06% | 2,785.02 | 2,790.64 | 2,777.08 | 0 |
| May 15 2024 | 2,785.94 | 1.09 | 0.04% | 2,779.85 | 2,799.67 | 2,779.85 | 0 |
| May 14 2024 | 2,784.85 | -2.97 | -0.11% | 2,781.80 | 2,794.30 | 2,775.01 | 0 |
| May 13 2024 | 2,787.82 | -14.98 | -0.53% | 2,803.83 | 2,806.72 | 2,782.76 | 0 |
| May 10 2024 | 2,802.80 | -17.50 | -0.62% | 2,809.28 | 2,833.51 | 2,799.86 | 0 |
| May 09 2024 | 2,820.30 | 8.53 | 0.30% | 2,817.53 | 2,828.92 | 2,817.32 | 0 |
| May 08 2024 | 2,811.77 | -42.57 | -1.49% | 2,867.80 | 2,867.80 | 2,785.28 | 0 |
| May 07 2024 | 2,854.34 | 3.89 | 0.14% | 2,855.56 | 2,863.11 | 2,847.80 | 0 |
| May 06 2024 | 2,850.45 | 49.98 | 1.78% | 2,817.02 | 2,851.71 | 2,814.89 | 0 |
| May 03 2024 | 2,800.47 | 25.47 | 0.92% | 2,797.85 | 2,802.01 | 2,780.74 | 0 |
| May 02 2024 | 2,775.00 | 20.70 | 0.75% | 2,743.00 | 2,780.50 | 2,743.00 | 0 |
| May 01 2024 | 2,754.30 | 4.84 | 0.18% | 2,746.87 | 2,778.86 | 2,733.81 | 0 |
| Apr 30 2024 | 2,749.46 | -44.23 | -1.58% | 2,782.90 | 2,790.88 | 2,749.26 | 0 |
| Apr 29 2024 | 2,793.69 | 3.35 | 0.12% | 2,785.85 | 2,808.75 | 2,781.47 | 0 |
| Apr 26 2024 | 2,790.34 | 7.53 | 0.27% | 2,789.59 | 2,797.24 | 2,787.48 | 0 |
| Apr 25 2024 | 2,782.81 | -7.05 | -0.25% | 2,764.63 | 2,790.03 | 2,751.44 | 0 |
| Apr 24 2024 | 2,789.86 | -32.61 | -1.16% | 2,830.42 | 2,830.42 | 2,780.07 | 0 |
| Apr 23 2024 | 2,822.47 | 29.38 | 1.05% | 2,787.59 | 2,829.65 | 2,787.59 | 0 |
| Apr 22 2024 | 2,793.09 | 14.51 | 0.52% | 2,779.39 | 2,802.95 | 2,772.73 | 0 |
| Apr 19 2024 | 2,778.58 | 5.33 | 0.19% | 2,772.82 | 2,793.73 | 2,767.91 | 0 |
| Apr 18 2024 | 2,773.25 | -1.36 | -0.05% | 2,765.22 | 2,787.75 | 2,759.38 | 0 |
| Apr 17 2024 | 2,774.61 | 3.87 | 0.14% | 2,765.23 | 2,787.65 | 2,763.08 | 0 |
| Apr 16 2024 | 2,770.74 | -3.26 | -0.12% | 2,785.98 | 2,785.98 | 2,756.13 | 0 |
| Apr 15 2024 | 2,774.00 | -16.04 | -0.57% | 2,801.44 | 2,807.15 | 2,766.24 | 0 |
| Apr 12 2024 | 2,790.04 | -21.88 | -0.78% | 2,812.89 | 2,820.09 | 2,779.10 | 0 |
| Apr 11 2024 | 2,811.92 | -4.11 | -0.15% | 2,814.90 | 2,821.22 | 2,790.05 | 0 |
| Apr 10 2024 | 2,816.03 | -17.54 | -0.62% | 2,846.18 | 2,846.18 | 2,796.73 | 0 |
| Apr 09 2024 | 2,833.57 | 13.81 | 0.49% | 2,815.16 | 2,834.22 | 2,801.72 | 0 |
| Apr 08 2024 | 2,819.76 | -2.93 | -0.10% | 2,829.71 | 2,831.52 | 2,811.82 | 0 |
| Apr 05 2024 | 2,822.69 | 32.60 | 1.17% | 2,796.49 | 2,833.99 | 2,793.94 | 0 |
| Apr 04 2024 | 2,790.09 | -15.54 | -0.55% | 2,813.81 | 2,822.59 | 2,784.72 | 0 |
| Apr 03 2024 | 2,805.63 | -6.63 | -0.24% | 2,810.71 | 2,823.30 | 2,803.81 | 0 |
| Apr 02 2024 | 2,812.26 | -23.08 | -0.81% | 2,834.61 | 2,834.61 | 2,801.05 | 0 |
| Apr 01 2024 | 2,835.34 | 5.70 | 0.20% | 2,835.46 | 2,838.47 | 2,823.07 | 0 |
| Mar 28 2024 | 2,829.64 | -3.73 | -0.13% | 2,829.31 | 2,842.92 | 2,828.70 | 0 |
| Mar 27 2024 | 2,833.37 | 25.36 | 0.90% | 2,814.74 | 2,834.08 | 2,813.82 | 0 |
| Mar 26 2024 | 2,808.01 | -3.16 | -0.11% | 2,805.48 | 2,826.60 | 2,805.48 | 0 |
| Mar 25 2024 | 2,811.17 | -21.15 | -0.75% | 2,824.45 | 2,834.40 | 2,810.88 | 0 |
| Mar 22 2024 | 2,832.32 | -14.40 | -0.51% | 2,853.76 | 2,853.76 | 2,827.45 | 0 |
| Mar 21 2024 | 2,846.72 | -2.49 | -0.09% | 2,853.65 | 2,868.74 | 2,846.51 | 0 |
| Mar 20 2024 | 2,849.21 | 31.18 | 1.11% | 2,820.31 | 2,853.12 | 2,818.74 | 0 |
| Mar 19 2024 | 2,818.03 | 2.86 | 0.10% | 2,828.78 | 2,828.78 | 2,807.12 | 0 |
| Mar 18 2024 | 2,815.17 | -0.41 | -0.01% | 2,815.89 | 2,821.56 | 2,810.03 | 0 |
| Mar 15 2024 | 2,815.58 | 0.72 | 0.03% | 2,808.18 | 2,823.11 | 2,805.34 | 0 |
| Mar 14 2024 | 2,814.86 | -18.14 | -0.64% | 2,834.37 | 2,834.37 | 2,800.73 | 0 |
| Mar 13 2024 | 2,833.00 | 12.14 | 0.43% | 2,819.71 | 2,841.64 | 2,819.71 | 0 |
| Mar 12 2024 | 2,820.86 | 17.53 | 0.63% | 2,806.34 | 2,823.79 | 2,800.47 | 0 |
| Mar 11 2024 | 2,803.33 | -2.41 | -0.09% | 2,795.08 | 2,806.89 | 2,788.08 | 0 |
| Mar 08 2024 | 2,805.74 | -11.76 | -0.42% | 2,812.59 | 2,834.90 | 2,800.89 | 0 |
| Mar 07 2024 | 2,817.50 | 35.09 | 1.26% | 2,796.28 | 2,820.06 | 2,792.49 | 0 |
| Mar 06 2024 | 2,782.41 | 2.73 | 0.10% | 2,778.76 | 2,805.22 | 2,777.33 | 0 |
| Mar 05 2024 | 2,779.68 | -9.21 | -0.33% | 2,792.21 | 2,793.82 | 2,774.07 | 0 |
| Mar 04 2024 | 2,788.89 | -2.91 | -0.10% | 2,794.17 | 2,795.77 | 2,776.86 | 0 |
| Mar 01 2024 | 2,791.80 | 19.94 | 0.72% | 2,778.00 | 2,800.33 | 2,773.50 | 0 |
| Feb 29 2024 | 2,771.86 | 4.84 | 0.17% | 2,775.07 | 2,778.12 | 2,762.93 | 0 |
| Feb 28 2024 | 2,767.02 | -8.43 | -0.30% | 2,768.79 | 2,776.33 | 2,764.55 | 0 |
| Feb 27 2024 | 2,775.45 | -2.35 | -0.08% | 2,775.85 | 2,780.21 | 2,768.48 | 0 |
| Feb 26 2024 | 2,777.80 | -1.23 | -0.04% | 2,781.40 | 2,787.60 | 2,775.38 | 0 |
| Feb 23 2024 | 2,779.03 | 13.17 | 0.48% | 2,760.84 | 2,782.87 | 2,760.32 | 0 |
| Feb 22 2024 | 2,765.86 | 28.63 | 1.05% | 2,761.30 | 2,773.46 | 2,757.35 | 0 |
| Feb 21 2024 | 2,737.23 | -20.75 | -0.75% | 2,744.04 | 2,747.78 | 2,727.60 | 0 |
