DXC.AX(DXC.AX)
DXC.AX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/27/2026 | $2.68 | $2.69 | $2.65 | $2.65 | 81,330 |
| 7/24/2026 | $2.69 | $2.70 | $2.67 | $2.68 | 257,749 |
| 7/23/2026 | $2.67 | $2.71 | $2.67 | $2.70 | 54,004 |
| 7/22/2026 | $2.69 | $2.70 | $2.66 | $2.69 | 158,353 |
| 7/21/2026 | $2.66 | $2.69 | $2.65 | $2.68 | 45,012 |
| 7/20/2026 | $2.68 | $2.70 | $2.66 | $2.67 | 43,094 |
| 7/17/2026 | $2.68 | $2.69 | $2.66 | $2.67 | 89,198 |
| 7/16/2026 | $2.71 | $2.71 | $2.67 | $2.70 | 73,161 |
| 7/15/2026 | $2.65 | $2.70 | $2.65 | $2.67 | 149,828 |
| 7/14/2026 | $2.66 | $2.67 | $2.64 | $2.64 | 99,477 |
| 7/13/2026 | $2.68 | $2.68 | $2.63 | $2.64 | 85,162 |
| 7/10/2026 | $2.65 | $2.67 | $2.62 | $2.65 | 85,378 |
| 7/9/2026 | $2.66 | $2.68 | $2.64 | $2.68 | 87,545 |
| 7/8/2026 | $2.68 | $2.71 | $2.63 | $2.71 | 219,780 |
| 7/7/2026 | $2.65 | $2.66 | $2.63 | $2.65 | 20,324 |
| 7/6/2026 | $2.65 | $2.67 | $2.63 | $2.63 | 61,548 |
| 7/3/2026 | $2.63 | $2.68 | $2.62 | $2.62 | 76,715 |
| 7/2/2026 | $2.61 | $2.63 | $2.60 | $2.60 | 97,988 |
| 7/1/2026 | $2.63 | $2.66 | $2.59 | $2.61 | 205,485 |
| 6/30/2026 | $2.62 | $2.62 | $2.57 | $2.59 | 238,306 |
| 6/29/2026 | $2.62 | $2.63 | $2.61 | $2.63 | 197,146 |
| 6/26/2026 | $2.66 | $2.67 | $2.66 | $2.67 | 197,304 |
| 6/25/2026 | $2.68 | $2.69 | $2.65 | $2.65 | 207,339 |
| 6/24/2026 | $2.61 | $2.69 | $2.61 | $2.69 | 184,011 |
| 6/23/2026 | $2.67 | $2.68 | $2.61 | $2.61 | 68,270 |
| 6/22/2026 | $2.65 | $2.69 | $2.63 | $2.66 | 307,945 |
| 6/19/2026 | $2.61 | $2.69 | $2.61 | $2.66 | 195,035 |
| 6/18/2026 | $2.62 | $2.66 | $2.59 | $2.60 | 236,670 |
| 6/17/2026 | $2.66 | $2.66 | $2.61 | $2.64 | 212,835 |
| 6/16/2026 | $2.66 | $2.67 | $2.64 | $2.67 | 259,042 |
| 6/15/2026 | $2.65 | $2.67 | $2.63 | $2.63 | 183,489 |
| 6/12/2026 | $2.63 | $2.66 | $2.60 | $2.65 | 141,251 |
| 6/11/2026 | $2.53 | $2.68 | $2.53 | $2.62 | 350,438 |
| 6/10/2026 | $2.53 | $2.59 | $2.53 | $2.58 | 189,685 |
| 6/9/2026 | $2.57 | $2.60 | $2.55 | $2.55 | 190,259 |
| 6/5/2026 | $2.55 | $2.58 | $2.53 | $2.57 | 153,133 |
| 6/4/2026 | $2.54 | $2.54 | $2.48 | $2.52 | 288,925 |
| 6/3/2026 | $2.60 | $2.60 | $2.52 | $2.52 | 380,317 |
| 6/2/2026 | $2.59 | $2.60 | $2.55 | $2.56 | 464,549 |
| 6/1/2026 | $2.62 | $2.62 | $2.55 | $2.59 | 338,443 |
| 5/29/2026 | $2.63 | $2.65 | $2.61 | $2.62 | 362,089 |
| 5/28/2026 | $2.64 | $2.66 | $2.63 | $2.63 | 249,121 |
| 5/27/2026 | $2.70 | $2.70 | $2.64 | $2.65 | 594,870 |
| 5/26/2026 | $2.68 | $2.72 | $2.66 | $2.72 | 166,065 |
| 5/25/2026 | $2.67 | $2.71 | $2.66 | $2.71 | 204,568 |
| 5/22/2026 | $2.67 | $2.69 | $2.63 | $2.66 | 495,237 |
| 5/21/2026 | $2.64 | $2.68 | $2.62 | $2.66 | 598,490 |
| 5/20/2026 | $2.66 | $2.66 | $2.58 | $2.59 | 513,276 |
| 5/19/2026 | $2.68 | $2.69 | $2.65 | $2.66 | 158,119 |
| 5/18/2026 | $2.70 | $2.70 | $2.66 | $2.70 | 33,122 |
| 5/15/2026 | $2.71 | $2.71 | $2.67 | $2.71 | 91,471 |
| 5/14/2026 | $2.72 | $2.72 | $2.67 | $2.68 | 51,930 |
| 5/13/2026 | $2.70 | $2.73 | $2.67 | $2.73 | 248,027 |
| 5/12/2026 | $2.75 | $2.75 | $2.69 | $2.70 | 121,250 |
| 5/11/2026 | $2.79 | $2.79 | $2.73 | $2.75 | 119,430 |
| 5/8/2026 | $2.76 | $2.78 | $2.73 | $2.78 | 98,937 |
| 5/7/2026 | $2.76 | $2.79 | $2.75 | $2.76 | 142,975 |
| 5/6/2026 | $2.75 | $2.76 | $2.73 | $2.76 | 163,525 |
| 5/5/2026 | $2.76 | $2.76 | $2.72 | $2.75 | 179,449 |
| 5/4/2026 | $2.72 | $2.77 | $2.72 | $2.76 | 183,905 |
| 5/1/2026 | $2.76 | $2.79 | $2.75 | $2.75 | 72,912 |
| 4/30/2026 | $2.80 | $2.80 | $2.75 | $2.79 | 126,953 |
| 4/29/2026 | $2.71 | $2.80 | $2.69 | $2.78 | 469,585 |
| 4/28/2026 | $2.69 | $2.73 | $2.69 | $2.73 | 93,010 |