Register to chat with like-minded investors on our interactive forums.
DASA3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 3.72 | -0.07 | -1.85% | 3.83 | 3.89 | 3.66 | 891,600 |
| May 10 2024 | 3.79 | -0.31 | -7.56% | 4.07 | 4.20 | 3.78 | 1,037,900 |
| May 09 2024 | 4.10 | -0.20 | -4.65% | 4.30 | 4.30 | 4.05 | 682,800 |
| May 08 2024 | 4.30 | -0.01 | -0.23% | 4.37 | 4.44 | 4.25 | 330,100 |
| May 07 2024 | 4.31 | -0.04 | -0.92% | 4.35 | 4.50 | 4.25 | 364,700 |
| May 06 2024 | 4.35 | -0.37 | -7.84% | 4.65 | 4.71 | 4.29 | 554,500 |
| May 03 2024 | 4.72 | 0.00 | 0.00% | 4.79 | 4.84 | 4.67 | 781,900 |
| May 02 2024 | 4.72 | 0.07 | 1.51% | 4.82 | 4.82 | 4.65 | 474,800 |
| Apr 30 2024 | 4.65 | -0.06 | -1.27% | 4.61 | 4.81 | 4.57 | 705,400 |
| Apr 29 2024 | 4.71 | 0.11 | 2.39% | 4.60 | 4.86 | 4.52 | 726,400 |
| Apr 26 2024 | 4.60 | 0.22 | 5.02% | 4.37 | 4.60 | 4.37 | 364,800 |
| Apr 25 2024 | 4.38 | 0.08 | 1.86% | 4.23 | 4.38 | 4.19 | 314,900 |
| Apr 24 2024 | 4.30 | -0.04 | -0.92% | 4.34 | 4.40 | 4.24 | 434,000 |
| Apr 23 2024 | 4.34 | -0.02 | -0.46% | 4.29 | 4.45 | 4.18 | 250,000 |
| Apr 22 2024 | 4.36 | 0.12 | 2.83% | 4.24 | 4.52 | 4.20 | 457,400 |
| Apr 19 2024 | 4.24 | 0.01 | 0.24% | 4.21 | 4.48 | 4.19 | 458,900 |
| Apr 18 2024 | 4.23 | 0.01 | 0.24% | 4.21 | 4.32 | 4.12 | 588,500 |
| Apr 17 2024 | 4.22 | -0.14 | -3.21% | 4.37 | 4.45 | 4.19 | 463,300 |
| Apr 16 2024 | 4.36 | -0.19 | -4.18% | 4.59 | 4.59 | 4.29 | 1,314,500 |
| Apr 15 2024 | 4.55 | -0.34 | -6.95% | 4.93 | 4.97 | 4.48 | 548,700 |
| Apr 12 2024 | 4.89 | -0.49 | -9.11% | 5.36 | 5.36 | 4.88 | 583,000 |
| Apr 11 2024 | 5.38 | -0.05 | -0.92% | 5.43 | 5.46 | 5.31 | 207,300 |
| Apr 10 2024 | 5.43 | -0.23 | -4.06% | 5.66 | 5.67 | 5.30 | 439,700 |
| Apr 09 2024 | 5.66 | 0.11 | 1.98% | 5.56 | 5.86 | 5.52 | 348,200 |
| Apr 08 2024 | 5.55 | 0.02 | 0.36% | 5.67 | 5.67 | 5.49 | 221,100 |
| Apr 05 2024 | 5.53 | -0.19 | -3.32% | 5.70 | 5.70 | 5.53 | 341,900 |
| Apr 04 2024 | 5.72 | 0.01 | 0.18% | 5.71 | 5.80 | 5.61 | 260,200 |
| Apr 03 2024 | 5.71 | -0.06 | -1.04% | 5.78 | 5.88 | 5.59 | 366,400 |
| Apr 02 2024 | 5.77 | -0.17 | -2.86% | 5.90 | 5.90 | 5.65 | 431,000 |
| Apr 01 2024 | 5.94 | -0.25 | -4.04% | 6.32 | 6.32 | 5.92 | 451,400 |
| Mar 28 2024 | 6.19 | -0.90 | -12.69% | 6.89 | 6.95 | 6.03 | 1,414,500 |
| Mar 27 2024 | 7.09 | -0.03 | -0.42% | 7.22 | 7.22 | 6.96 | 291,300 |
| Mar 26 2024 | 7.12 | -0.08 | -1.11% | 7.19 | 7.25 | 7.01 | 192,900 |
| Mar 25 2024 | 7.20 | -0.03 | -0.41% | 7.29 | 7.36 | 7.16 | 125,900 |
| Mar 22 2024 | 7.23 | -0.35 | -4.62% | 7.68 | 7.68 | 7.23 | 309,700 |
| Mar 21 2024 | 7.58 | 0.11 | 1.47% | 7.46 | 7.77 | 7.30 | 271,000 |
| Mar 20 2024 | 7.47 | 0.19 | 2.61% | 7.31 | 7.54 | 7.14 | 299,600 |
| Mar 19 2024 | 7.28 | 0.05 | 0.69% | 7.29 | 7.40 | 7.15 | 138,900 |
| Mar 18 2024 | 7.23 | -0.16 | -2.17% | 7.36 | 7.38 | 7.12 | 144,600 |
| Mar 15 2024 | 7.39 | 0.35 | 4.97% | 7.01 | 7.39 | 7.01 | 230,700 |
| Mar 14 2024 | 7.04 | -0.13 | -1.81% | 7.14 | 7.24 | 7.02 | 323,700 |
| Mar 13 2024 | 7.17 | -0.08 | -1.10% | 7.31 | 7.31 | 7.10 | 251,400 |
| Mar 12 2024 | 7.25 | -0.04 | -0.55% | 7.40 | 7.42 | 7.20 | 211,100 |
| Mar 11 2024 | 7.29 | 0.03 | 0.41% | 7.26 | 7.47 | 7.23 | 184,600 |
| Mar 08 2024 | 7.26 | -0.45 | -5.84% | 7.62 | 7.87 | 7.20 | 482,500 |
| Mar 07 2024 | 7.71 | -0.47 | -5.75% | 8.18 | 8.24 | 7.71 | 242,800 |
| Mar 06 2024 | 8.18 | 0.34 | 4.34% | 7.74 | 8.29 | 7.74 | 176,600 |
| Mar 05 2024 | 7.84 | 0.11 | 1.42% | 7.71 | 8.10 | 7.61 | 211,300 |
| Mar 04 2024 | 7.73 | -0.19 | -2.40% | 7.93 | 8.00 | 7.70 | 193,400 |
| Mar 01 2024 | 7.92 | 0.00 | 0.00% | 7.75 | 8.16 | 7.75 | 320,800 |
| Feb 29 2024 | 7.92 | 0.67 | 9.24% | 7.20 | 7.92 | 7.08 | 618,300 |
| Feb 28 2024 | 7.25 | -0.07 | -0.96% | 7.48 | 7.63 | 7.18 | 306,800 |
| Feb 27 2024 | 7.32 | 0.27 | 3.83% | 7.17 | 7.49 | 7.17 | 310,700 |
| Feb 26 2024 | 7.05 | -0.01 | -0.14% | 7.02 | 7.19 | 7.01 | 98,500 |
| Feb 23 2024 | 7.06 | -0.19 | -2.62% | 7.24 | 7.31 | 7.06 | 171,100 |
| Feb 22 2024 | 7.25 | -0.09 | -1.23% | 7.33 | 7.49 | 7.23 | 309,100 |
| Feb 21 2024 | 7.34 | -0.04 | -0.54% | 7.41 | 7.41 | 7.21 | 167,800 |
| Feb 20 2024 | 7.38 | 0.18 | 2.50% | 7.21 | 7.42 | 7.15 | 202,600 |
| Feb 19 2024 | 7.20 | -0.05 | -0.69% | 7.24 | 7.36 | 7.17 | 246,600 |
| Feb 16 2024 | 7.25 | -0.06 | -0.82% | 7.17 | 7.37 | 7.16 | 185,600 |
| Feb 15 2024 | 7.31 | 0.38 | 5.48% | 6.99 | 7.45 | 6.93 | 343,700 |
| Feb 14 2024 | 6.93 | -0.14 | -1.98% | 7.07 | 7.15 | 6.92 | 196,200 |
