|
Live Quote:
On
|
|
|
|
|
Monday, May 5, 2025 4:37:06 PM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 1/11/2021
|
|
| Open |
16.50 |
| High |
16.70 |
| Low |
16.40 |
| Volume |
1,300 |
| Split-adjusted Price |
9.83 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2021
|
+0.40 / +2.45%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.52
|
9.83
|
1,300
|
|
|
1/8/2021
|
+0.20 / +1.24%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.17
|
9.59
|
2,100
|
|
|
1/7/2021
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.90
|
16.10
|
15.99
|
9.48
|
3,600
|
|
|
1/6/2021
|
+0.50 / +3.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.42
|
1,700
|
|
|
1/5/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
9.12
|
100
|
|
|
1/4/2021
|
+0.20 / +1.31%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.46
|
9.12
|
4,600
|
|
|
12/31/2020
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.43
|
9.00
|
2,400
|
|
|
12/30/2020
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
9.00
|
500
|
|
|
12/29/2020
|
+0.30 / +2.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
9.00
|
900
|
|
|
12/28/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.83
|
300
|
|
|
12/25/2020
|
+0.20 / +1.35%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.83
|
100
|
|
|
12/24/2020
|
-0.20 / -1.33%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
8.71
|
200
|
|
|
12/23/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.83
|
3,000
|
|
|
12/22/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.83
|
0
|
|
|
12/21/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.83
|
1,000
|
|
|
12/18/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.83
|
200
|
|
|
12/17/2020
|
+0.20 / +1.35%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.83
|
1,200
|
|
|
12/16/2020
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.79
|
8.71
|
10,500
|
|
|
12/15/2020
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.73
|
8.71
|
6,100
|
|
|
12/14/2020
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
8.65
|
0
|
|
|
12/11/2020
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
8.65
|
0
|
|
|
12/10/2020
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
8.65
|
0
|
|
|
12/9/2020
|
-0.20 / -1.34%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
8.65
|
400
|
|
|
12/8/2020
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
8.77
|
2,100
|
|
|
12/7/2020
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
8.77
|
0
|
|
|
12/4/2020
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
8.77
|
0
|
|
|
12/3/2020
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
8.77
|
0
|
|
|
12/2/2020
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
8.77
|
0
|
|
|
12/1/2020
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
8.77
|
100
|
|
|
11/30/2020
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.83
|
8.71
|
400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|