S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Dropsuite Limited (DSE)
Dropsuite Limited (DSE) Historical

DSE Dropsuite Limited

0.265

-0.005 (-1.85%)

Last Updated: 19:31:26

Delayed by 20 minutes

DSE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.27	0.01	3.85%	0.26	0.27	0.26	1,091,521
May 09 2024	0.26	-0.005	-1.89%	0.27	0.27	0.26	94,748
May 08 2024	0.265	0.00	0.00%	0.26	0.265	0.26	1,033,834
May 07 2024	0.265	0.00	0.00%	0.27	0.27	0.26	434,271
May 06 2024	0.265	-0.01	-3.64%	0.27	0.27	0.26	776,399
May 03 2024	0.275	0.01	3.77%	0.265	0.275	0.265	424,953
May 02 2024	0.265	0.005	1.92%	0.26	0.265	0.255	577,519
May 01 2024	0.26	-0.01	-3.70%	0.26	0.265	0.26	408,709
Apr 30 2024	0.27	0.00	0.00%	0.27	0.27	0.27	263,206
Apr 29 2024	0.27	0.00	0.00%	0.265	0.27	0.26	505,204
Apr 26 2024	0.27	-0.005	-1.82%	0.27	0.28	0.265	523,731
Apr 24 2024	0.275	0.00	0.00%	0.275	0.28	0.27	902,974
Apr 23 2024	0.275	0.01	3.77%	0.275	0.275	0.265	460,769
Apr 22 2024	0.265	-0.01	-3.64%	0.265	0.28	0.265	137,565
Apr 19 2024	0.275	-0.025	-8.33%	0.30	0.30	0.26	946,448
Apr 18 2024	0.30	0.0025	0.84%	0.315	0.315	0.295	1,230,455
Apr 17 2024	0.2975	-0.0075	-2.46%	0.305	0.31	0.295	221,670
Apr 16 2024	0.305	0.00	0.00%	0.30	0.305	0.295	441,522
Apr 15 2024	0.305	0.01	3.39%	0.295	0.305	0.295	480,238
Apr 12 2024	0.295	-0.005	-1.67%	0.295	0.295	0.29	21,355
Apr 11 2024	0.30	0.01	3.45%	0.30	0.30	0.295	27,707
Apr 10 2024	0.29	-0.005	-1.69%	0.30	0.30	0.29	59,761
Apr 09 2024	0.295	0.01	3.51%	0.295	0.295	0.285	202,564
Apr 08 2024	0.285	0.00	0.00%	0.285	0.285	0.285	0.00
Apr 05 2024	0.285	-0.01	-3.39%	0.285	0.29	0.285	121,927
Apr 04 2024	0.295	0.00	0.00%	0.29	0.295	0.285	80,021
Apr 03 2024	0.295	0.005	1.72%	0.30	0.30	0.285	117,325
Apr 02 2024	0.29	-0.01	-3.33%	0.295	0.30	0.285	611,265
Mar 28 2024	0.30	0.00	0.00%	0.305	0.305	0.29	372,435
Mar 27 2024	0.30	0.01	3.45%	0.295	0.30	0.29	253,667
Mar 26 2024	0.29	-0.005	-1.69%	0.28	0.295	0.28	227,281
Mar 25 2024	0.295	-0.0025	-0.84%	0.30	0.305	0.28	514,598
Mar 22 2024	0.2975	0.0075	2.59%	0.29	0.30	0.29	45,366
Mar 21 2024	0.29	-0.005	-1.69%	0.295	0.295	0.29	4,527,739
Mar 20 2024	0.295	0.00	0.00%	0.295	0.30	0.29	1,706,895
Mar 19 2024	0.295	-0.005	-1.67%	0.2975	0.2975	0.295	321,276
Mar 18 2024	0.30	0.00	0.00%	0.2975	0.305	0.2975	19,044
Mar 15 2024	0.30	0.00	0.00%	0.295	0.30	0.295	43,806
Mar 14 2024	0.30	-0.005	-1.64%	0.30	0.30	0.30	29,888
Mar 13 2024	0.305	0.005	1.67%	0.30	0.305	0.30	389,148
Mar 12 2024	0.30	0.00	0.00%	0.295	0.30	0.295	88,575
Mar 11 2024	0.30	0.00	0.00%	0.305	0.305	0.30	216,172
Mar 07 2024	0.30	0.015	5.26%	0.29	0.305	0.29	1,524,046
Mar 06 2024	0.285	-0.005	-1.72%	0.285	0.2875	0.285	94,611
Mar 05 2024	0.29	0.005	1.75%	0.29	0.29	0.285	161,331
Mar 04 2024	0.285	0.00	0.00%	0.28	0.285	0.275	619,985
Mar 03 2024	0.285	0.00	0.00%	0.29	0.29	0.275	2,163,665
Feb 29 2024	0.285	-0.005	-1.72%	0.285	0.29	0.285	125,185
Feb 28 2024	0.29	0.025	9.43%	0.27	0.29	0.265	375,875
Feb 27 2024	0.265	0.00	0.00%	0.265	0.2675	0.265	541,794
Feb 26 2024	0.265	-0.01	-3.64%	0.275	0.275	0.265	99,284
Feb 25 2024	0.275	0.015	5.77%	0.265	0.275	0.265	33,555
Feb 22 2024	0.26	-0.01	-3.70%	0.275	0.275	0.26	121,504
Feb 21 2024	0.27	-0.01	-3.57%	0.275	0.28	0.265	311,510
Feb 20 2024	0.28	0.00	0.00%	0.28	0.28	0.28	31,476
Feb 19 2024	0.28	0.005	1.82%	0.275	0.28	0.275	61,286
Feb 18 2024	0.275	-0.005	-1.79%	0.29	0.29	0.275	119,008
Feb 15 2024	0.28	0.015	5.66%	0.27	0.285	0.27	431,092
Feb 14 2024	0.265	0.01	3.92%	0.255	0.27	0.255	256,863
Feb 13 2024	0.255	-0.02	-7.27%	0.27	0.27	0.255	46,407
Feb 12 2024	0.275	0.00	0.00%	0.27	0.275	0.27	214,106

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions