|
Live Quote:
On
|
|
|
|
|
Sunday, May 25, 2025 2:28:24 AM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 10/16/2015
|
|
| Open |
15.70 |
| High |
16.00 |
| Low |
15.70 |
| Volume |
2,100 |
| Split-adjusted Price |
5.86 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2015
|
+0.40 / +2.56%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.84
|
5.86
|
2,100
|
|
|
10/15/2015
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.71
|
7,000
|
|
|
10/14/2015
|
+0.10 / +0.64%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.50
|
5.75
|
4,500
|
|
|
10/13/2015
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.60
|
5.71
|
10,100
|
|
|
10/12/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.71
|
2,100
|
|
|
10/9/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.71
|
10,100
|
|
|
10/8/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.56
|
5.71
|
1,900
|
|
|
10/7/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.71
|
100
|
|
|
10/6/2015
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.71
|
100
|
|
|
10/5/2015
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.51
|
5.68
|
1,200
|
|
|
10/2/2015
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.71
|
100
|
|
|
10/1/2015
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.52
|
5.68
|
600
|
|
|
9/30/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.71
|
0
|
|
|
9/29/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.71
|
0
|
|
|
9/28/2015
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.30
|
15.60
|
15.35
|
5.71
|
6,100
|
|
|
9/25/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.71
|
0
|
|
|
9/24/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.71
|
3,700
|
|
|
9/23/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.71
|
100
|
|
|
9/22/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.71
|
500
|
|
|
9/21/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.71
|
800
|
|
|
9/18/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.71
|
0
|
|
|
9/17/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.71
|
0
|
|
|
9/16/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.71
|
0
|
|
|
9/15/2015
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.71
|
500
|
|
|
9/14/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.68
|
0
|
|
|
9/11/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.68
|
0
|
|
|
9/10/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.68
|
0
|
|
|
9/9/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.68
|
0
|
|
|
9/8/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.68
|
500
|
|
|
9/7/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.68
|
600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 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.
|