DJSASDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 55,420.80 | 218.61 | 0.40% | 54,762.48 | 55,539.11 | 54,527.22 | 0 |
Apr 24 2024 | 55,202.19 | -419.14 | -0.75% | 56,088.97 | 56,144.96 | 54,951.02 | 0 |
Apr 23 2024 | 55,621.33 | 391.09 | 0.71% | 55,358.99 | 55,947.56 | 55,331.05 | 0 |
Apr 22 2024 | 55,230.24 | 205.17 | 0.37% | 55,228.86 | 55,615.63 | 55,050.05 | 0 |
Apr 19 2024 | 55,025.07 | 279.87 | 0.51% | 54,974.84 | 55,315.25 | 54,918.90 | 0 |
Apr 18 2024 | 54,745.20 | -47.31 | -0.09% | 54,717.70 | 55,342.55 | 54,717.70 | 0 |
Apr 17 2024 | 54,792.51 | -109.86 | -0.20% | 55,147.67 | 55,190.20 | 54,445.26 | 0 |
Apr 16 2024 | 54,902.37 | 331.90 | 0.61% | 54,588.11 | 55,116.03 | 54,588.11 | 0 |
Apr 15 2024 | 54,570.47 | -283.12 | -0.52% | 55,473.57 | 55,577.66 | 54,513.00 | 0 |
Apr 12 2024 | 54,853.59 | -642.26 | -1.16% | 55,537.27 | 55,803.07 | 54,713.32 | 0 |
Apr 11 2024 | 55,495.85 | 3.12 | 0.01% | 55,491.64 | 55,748.34 | 54,936.07 | 0 |
Apr 10 2024 | 55,492.73 | -213.78 | -0.38% | 55,168.62 | 55,554.96 | 54,901.94 | 0 |
Apr 09 2024 | 55,706.51 | -625.12 | -1.11% | 56,138.30 | 56,335.49 | 55,413.13 | 0 |
Apr 08 2024 | 56,331.63 | -96.58 | -0.17% | 56,474.90 | 56,658.10 | 56,293.65 | 0 |
Apr 05 2024 | 56,428.21 | 524.52 | 0.94% | 55,941.43 | 56,439.95 | 55,937.96 | 0 |
Apr 04 2024 | 55,903.69 | 211.05 | 0.38% | 56,012.90 | 56,333.85 | 55,751.25 | 0 |
Apr 03 2024 | 55,692.64 | -268.13 | -0.48% | 55,768.79 | 56,010.41 | 55,595.53 | 0 |
Apr 02 2024 | 55,960.77 | -253.67 | -0.45% | 56,096.33 | 56,116.38 | 55,890.71 | 0 |
Apr 01 2024 | 56,214.44 | -465.91 | -0.82% | 56,716.93 | 56,801.54 | 56,129.24 | 0 |
Mar 28 2024 | 56,680.35 | 44.11 | 0.08% | 56,730.88 | 56,833.02 | 56,623.89 | 0 |
Mar 27 2024 | 56,636.24 | 777.70 | 1.39% | 56,188.57 | 56,636.41 | 56,154.66 | 0 |
Mar 26 2024 | 55,858.54 | -108.27 | -0.19% | 56,031.66 | 56,095.70 | 55,845.81 | 0 |
Mar 25 2024 | 55,966.81 | 45.90 | 0.08% | 56,082.35 | 56,393.57 | 55,923.35 | 0 |
Mar 22 2024 | 55,920.91 | 216.08 | 0.39% | 55,880.73 | 56,117.73 | 55,781.41 | 0 |
Mar 21 2024 | 55,704.83 | 70.55 | 0.13% | 55,853.13 | 56,039.86 | 55,664.41 | 0 |
Mar 20 2024 | 55,634.28 | 639.01 | 1.16% | 54,937.07 | 55,723.93 | 54,903.93 | 0 |
Mar 19 2024 | 54,995.27 | 488.89 | 0.90% | 54,640.16 | 54,997.59 | 54,640.16 | 0 |
Mar 18 2024 | 54,506.38 | -63.22 | -0.12% | 54,659.19 | 54,673.14 | 54,248.54 | 0 |
Mar 15 2024 | 54,569.60 | 246.73 | 0.45% | 54,057.55 | 54,714.80 | 54,057.55 | 0 |
Mar 14 2024 | 54,322.87 | -113.58 | -0.21% | 54,603.31 | 54,832.60 | 54,073.81 | 0 |
Mar 13 2024 | 54,436.45 | 22.61 | 0.04% | 54,370.05 | 54,626.48 | 54,225.47 | 0 |
Mar 12 2024 | 54,413.84 | -421.57 | -0.77% | 54,529.53 | 54,529.53 | 54,074.10 | 0 |
Mar 11 2024 | 54,835.41 | -559.54 | -1.01% | 55,031.10 | 55,280.43 | 54,607.82 | 0 |
Mar 08 2024 | 55,394.95 | -265.08 | -0.48% | 55,562.45 | 55,882.37 | 55,169.83 | 0 |
Mar 07 2024 | 55,660.03 | 109.76 | 0.20% | 55,672.87 | 55,814.31 | 55,499.06 | 0 |
Mar 06 2024 | 55,550.27 | 360.53 | 0.65% | 55,297.18 | 55,724.01 | 55,297.18 | 0 |
Mar 05 2024 | 55,189.74 | -76.85 | -0.14% | 55,249.13 | 55,705.04 | 55,011.28 | 0 |
Mar 04 2024 | 55,266.59 | 449.83 | 0.82% | 54,964.71 | 55,352.92 | 54,882.27 | 0 |
Mar 01 2024 | 54,816.76 | -9.55 | -0.02% | 54,787.00 | 54,866.23 | 54,533.02 | 0 |
Feb 29 2024 | 54,826.31 | -117.64 | -0.21% | 55,089.36 | 55,089.36 | 54,537.50 | 0 |
Feb 28 2024 | 54,943.95 | 762.67 | 1.41% | 54,333.36 | 55,162.16 | 54,144.97 | 0 |
Feb 27 2024 | 54,181.28 | 57.85 | 0.11% | 54,110.06 | 54,208.73 | 53,890.80 | 0 |
Feb 26 2024 | 54,123.43 | -81.07 | -0.15% | 54,292.26 | 54,426.19 | 54,123.43 | 0 |
Feb 23 2024 | 54,204.50 | 176.36 | 0.33% | 54,009.55 | 54,325.01 | 53,910.76 | 0 |
Feb 22 2024 | 54,028.14 | 231.92 | 0.43% | 53,831.61 | 54,119.72 | 53,694.86 | 0 |
Feb 21 2024 | 53,796.22 | 58.18 | 0.11% | 53,767.98 | 53,937.80 | 53,587.50 | 0 |
Feb 20 2024 | 53,738.04 | -110.64 | -0.21% | 53,857.96 | 54,124.13 | 53,652.03 | 0 |
Feb 16 2024 | 53,848.68 | -277.03 | -0.51% | 54,105.23 | 54,210.25 | 53,820.52 | 0 |
Feb 15 2024 | 54,125.71 | 383.14 | 0.71% | 53,879.19 | 54,190.69 | 53,789.11 | 0 |
Feb 14 2024 | 53,742.57 | 578.69 | 1.09% | 53,574.08 | 53,755.03 | 53,362.61 | 0 |
Feb 13 2024 | 53,163.88 | -375.20 | -0.70% | 53,239.72 | 53,338.55 | 52,769.90 | 0 |
Feb 12 2024 | 53,539.08 | 84.71 | 0.16% | 53,457.94 | 53,803.19 | 53,410.75 | 0 |
Feb 09 2024 | 53,454.37 | 100.20 | 0.19% | 53,487.25 | 53,554.71 | 53,235.86 | 0 |
Feb 08 2024 | 53,354.17 | -261.82 | -0.49% | 53,638.94 | 53,740.23 | 53,186.08 | 0 |
Feb 07 2024 | 53,615.99 | 416.55 | 0.78% | 53,268.77 | 53,800.24 | 53,224.28 | 0 |
Feb 06 2024 | 53,199.44 | 413.86 | 0.78% | 52,733.46 | 53,292.13 | 52,612.81 | 0 |
Feb 05 2024 | 52,785.58 | -197.30 | -0.37% | 52,504.22 | 52,940.86 | 52,229.99 | 0 |
Feb 02 2024 | 52,982.88 | -42.58 | -0.08% | 52,907.20 | 53,180.30 | 52,602.91 | 0 |
Feb 01 2024 | 53,025.46 | 452.57 | 0.86% | 52,870.23 | 53,026.77 | 52,303.98 | 0 |
Jan 31 2024 | 52,572.89 | 245.14 | 0.47% | 52,417.87 | 53,111.91 | 52,417.87 | 0 |
Jan 30 2024 | 52,327.75 | -96.99 | -0.19% | 52,441.20 | 52,445.41 | 52,154.31 | 0 |
Jan 29 2024 | 52,424.74 | 119.20 | 0.23% | 52,387.30 | 52,497.24 | 52,134.49 | 0 |