FinData: Historical Data for TSE, DFN

Saturday, 04 May 2024

Dividend 15 Split Cp

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	6.800	6.800	6.610	6.620	321,733
13/10/22	6.500	6.710	6.360	6.640	678,197
12/10/22	6.670	6.740	6.560	6.650	501,158
11/10/22	6.960	6.960	6.650	6.700	751,446
07/10/22	7.070	7.110	7.000	7.020	277,250
06/10/22	7.150	7.150	7.030	7.100	145,692
05/10/22	7.220	7.220	7.130	7.150	296,958
04/10/22	7.170	7.270	7.150	7.210	222,028
03/10/22	7.100	7.190	6.980	7.060	441,054
30/09/22	7.130	7.300	7.040	7.210	291,366
29/09/22	7.260	7.260	7.150	7.160	353,445
28/09/22	7.300	7.360	7.170	7.280	294,755
26/09/22	7.250	7.320	7.210	7.310	280,345
23/09/22	7.370	7.370	7.150	7.280	655,035
22/09/22	7.440	7.440	7.360	7.400	277,100
21/09/22	7.430	7.450	7.350	7.430	357,383
20/09/22	7.390	7.440	7.390	7.390	194,265
19/09/22	7.400	7.450	7.360	7.380	232,771
16/09/22	7.410	7.470	7.380	7.450	392,290
15/09/22	7.450	7.450	7.410	7.420	185,531
14/09/22	7.440	7.480	7.420	7.420	375,992
13/09/22	7.450	7.480	7.390	7.430	981,567
12/09/22	7.810	7.960	7.810	7.880	149,734
09/09/22	7.630	7.760	7.600	7.720	451,683
08/09/22	7.580	7.680	7.500	7.560	172,882
07/09/22	7.480	7.680	7.400	7.620	281,720
06/09/22	7.750	7.750	7.410	7.460	416,916
02/09/22	7.690	7.760	7.620	7.680	199,183
01/09/22	7.820	7.830	7.500	7.650	479,491
31/08/22	7.850	7.990	7.850	7.870	138,092
30/08/22	7.900	7.930	7.810	7.850	236,762
29/08/22	7.990	8.040	7.960	8.010	290,418
26/08/22	8.050	8.050	7.990	8.010	268,836
25/08/22	8.030	8.050	8.000	8.050	105,530
24/08/22	8.000	8.040	7.980	8.020	221,165
23/08/22	7.990	8.060	7.950	8.030	131,166
22/08/22	7.930	7.990	7.830	7.990	220,708
19/08/22	8.020	8.120	7.990	7.990	311,185
18/08/22	8.000	8.070	7.980	8.040	231,308
17/08/22	8.020	8.040	7.970	8.000	260,793
16/08/22	7.950	8.060	7.950	8.040	288,120
15/08/22	7.900	7.980	7.850	7.950	224,990

Global Indices

No news available...

Currencies