|
Live Quote:
On
|
|
|
|
|
Thursday, June 26, 2025 8:36:58 AM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 7/10/2007
|
|
| Open |
44.50 |
| High |
44.50 |
| Low |
44.50 |
| Volume |
100 |
| Split-adjusted Price |
3.33 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2007
|
+3.80 / +9.34%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
3.33
|
100
|
|
|
7/9/2007
|
-0.80 / -1.93%
|
40.70
|
40.70
|
40.70
|
40.70
|
40.70
|
3.05
|
0
|
|
|
7/6/2007
|
+1.40 / +3.49%
|
40.10
|
41.50
|
39.90
|
41.50
|
41.50
|
3.11
|
200
|
|
|
7/5/2007
|
-0.10 / -0.25%
|
40.10
|
40.10
|
40.10
|
40.10
|
40.10
|
3.00
|
0
|
|
|
7/4/2007
|
+3.60 / +9.84%
|
40.00
|
40.20
|
40.00
|
40.20
|
40.20
|
3.01
|
2,000
|
|
|
7/3/2007
|
-1.40 / -3.68%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
2.74
|
200
|
|
|
7/2/2007
|
-0.10 / -0.26%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
2.85
|
1,000
|
|
|
6/29/2007
|
-1.80 / -4.51%
|
38.10
|
38.10
|
38.10
|
38.10
|
38.10
|
2.85
|
300
|
|
|
6/28/2007
|
0.00 / 0.00%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
2.99
|
0
|
|
|
6/27/2007
|
+1.90 / +5.00%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
2.99
|
100
|
|
|
6/26/2007
|
-0.50 / -1.30%
|
38.10
|
38.20
|
38.00
|
38.00
|
38.00
|
2.85
|
1,200
|
|
|
6/25/2007
|
+0.20 / +0.52%
|
38.30
|
38.50
|
38.30
|
38.50
|
38.50
|
2.88
|
1,600
|
|
|
6/22/2007
|
-11.70 / -23.40%
|
38.30
|
38.50
|
38.00
|
38.30
|
38.30
|
2.87
|
2,400
|
|
|
6/21/2007
|
-1.00 / -1.96%
|
49.50
|
51.00
|
49.00
|
50.00
|
50.00
|
2.88
|
2,700
|
|
|
6/20/2007
|
-0.10 / -0.20%
|
49.50
|
51.00
|
47.50
|
51.00
|
51.00
|
2.94
|
3,500
|
|
|
6/19/2007
|
-1.70 / -3.22%
|
51.70
|
53.50
|
51.10
|
51.10
|
51.10
|
2.94
|
3,100
|
|
|
6/18/2007
|
-5.20 / -8.97%
|
56.70
|
58.50
|
52.80
|
52.80
|
52.80
|
3.04
|
800
|
|
|
6/15/2007
|
-3.00 / -4.92%
|
58.50
|
60.50
|
57.60
|
58.00
|
58.00
|
3.34
|
4,000
|
|
|
6/14/2007
|
0.00 / 0.00%
|
61.20
|
62.00
|
61.00
|
61.00
|
61.00
|
3.51
|
2,300
|
|
|
6/13/2007
|
+4.10 / +7.21%
|
58.10
|
62.00
|
58.10
|
61.00
|
61.00
|
3.51
|
9,600
|
|
|
6/12/2007
|
-1.10 / -1.90%
|
56.90
|
56.90
|
56.90
|
56.90
|
56.90
|
3.28
|
1,000
|
|
|
6/11/2007
|
+1.50 / +2.65%
|
56.00
|
58.00
|
52.00
|
58.00
|
58.00
|
3.34
|
2,700
|
|
|
6/8/2007
|
+1.00 / +1.80%
|
55.50
|
57.00
|
55.50
|
56.50
|
56.50
|
3.25
|
800
|
|
|
6/7/2007
|
+2.50 / +4.72%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
3.20
|
200
|
|
|
6/6/2007
|
0.00 / 0.00%
|
51.10
|
53.00
|
48.00
|
53.00
|
53.00
|
3.05
|
6,000
|
|
|
6/5/2007
|
-5.50 / -9.40%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
3.05
|
700
|
|
|
6/4/2007
|
-1.90 / -3.15%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
3.37
|
1,000
|
|
|
6/1/2007
|
-0.30 / -0.49%
|
60.40
|
60.40
|
60.40
|
60.40
|
60.40
|
3.48
|
0
|
|
|
5/31/2007
|
-1.30 / -2.10%
|
60.40
|
61.10
|
60.00
|
60.70
|
60.70
|
3.50
|
4,800
|
|
|
5/30/2007
|
-0.30 / -0.48%
|
61.10
|
63.00
|
60.00
|
62.00
|
62.00
|
3.57
|
6,800
|
|
|
|
|
|
|
|
|
|
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.
|