Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Australia
ASX
DFA Australia Limited (DACE)
DFA Australia Limited (DACE) Historical

DACE DFA Australia Limited

16.38

-0.30 (-1.80%)

Last Updated: 22:40:48

Delayed by 20 minutes

DACE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 18 2024	16.68	-0.01	-0.06%	16.70	16.74	16.67	16,114
Dec 17 2024	16.69	0.10	0.60%	16.67	16.69	16.62	3,655
Dec 16 2024	16.59	-0.12	-0.72%	16.69	16.69	16.59	16,266
Dec 13 2024	16.71	-0.09	-0.54%	16.85	16.85	16.65	1,918
Dec 12 2024	16.80	-0.02	-0.12%	16.87	16.87	16.80	2,069
Dec 11 2024	16.82	-0.06	-0.36%	16.87	16.87	16.82	27,474
Dec 10 2024	16.88	-0.01	-0.06%	16.89	16.97	16.82	8,675
Dec 09 2024	16.89	-0.06	-0.35%	16.95	16.95	16.89	13,035
Dec 06 2024	16.95	-0.12	-0.70%	17.08	17.08	16.95	5,806
Dec 05 2024	17.07	0.05	0.29%	17.01	17.10	17.01	13,965
Dec 04 2024	17.02	-0.02	-0.12%	17.01	17.03	16.99	13,300
Dec 03 2024	17.04	0.09	0.53%	16.99	17.08	16.99	9,210
Dec 02 2024	16.95	0.05	0.30%	17.02	17.02	16.94	568
Nov 29 2024	16.90	-0.05	-0.29%	16.89	16.93	16.88	7,039
Nov 28 2024	16.95	0.12	0.71%	16.91	16.95	16.91	5,499
Nov 27 2024	16.83	0.08	0.48%	16.79	16.86	16.79	718
Nov 26 2024	16.75	-0.13	-0.77%	16.90	16.90	16.75	10,310
Nov 25 2024	16.88	0.07	0.42%	16.90	16.92	16.88	5,218
Nov 22 2024	16.81	0.19	1.14%	16.80	16.81	16.80	1,007
Nov 21 2024	16.62	-0.05	-0.30%	16.75	16.75	16.62	19
Nov 20 2024	16.67	-0.21	-1.24%	16.77	16.77	16.67	1,232
Nov 19 2024	16.88	0.21	1.26%	16.69	16.88	16.69	25,755
Nov 18 2024	16.67	0.12	0.73%	16.56	16.67	16.56	18,210
Nov 15 2024	16.55	0.09	0.55%	16.46	16.56	16.46	18,498
Nov 14 2024	16.46	0.04	0.24%	16.42	16.50	16.42	7,756
Nov 13 2024	16.42	-0.10	-0.61%	16.60	16.60	16.35	5,040
Nov 12 2024	16.52	-0.03	-0.18%	16.60	16.60	16.49	61,540
Nov 11 2024	16.55	-0.10	-0.60%	16.66	16.74	16.55	85,950
Nov 08 2024	16.65	0.22	1.34%	16.67	16.75	16.65	5,169
Nov 07 2024	16.43	-0.04	-0.24%	16.52	16.54	16.43	28,196
Nov 06 2024	16.47	0.12	0.73%	16.47	16.51	16.45	13,289
Nov 05 2024	16.35	-0.11	-0.67%	16.40	16.40	16.31	7,268
Nov 04 2024	16.46	0.12	0.73%	16.42	16.46	16.40	70,828
Nov 01 2024	16.34	-0.06	-0.37%	16.32	16.34	16.32	4
Oct 31 2024	16.40	-0.04	-0.24%	16.40	16.43	16.40	6,128
Oct 30 2024	16.44	-0.11	-0.66%	16.56	16.56	16.44	7,464
Oct 29 2024	16.55	0.04	0.24%	16.47	16.58	16.47	3,626
Oct 28 2024	16.51	0.01	0.06%	16.50	16.53	16.50	1,684
Oct 25 2024	16.50	-0.04	-0.24%	16.57	16.57	16.50	4,548
Oct 24 2024	16.54	-0.01	-0.06%	16.51	16.57	16.51	60,012
Oct 23 2024	16.55	0.02	0.12%	16.61	16.61	16.55	6,014
Oct 22 2024	16.53	-0.26	-1.55%	16.58	16.60	16.52	17,089
Oct 21 2024	16.79	0.15	0.90%	16.75	16.79	16.75	2,165
Oct 18 2024	16.64	-0.18	-1.07%	16.81	16.81	16.64	77,476
Oct 17 2024	16.82	0.09	0.54%	16.74	16.92	16.74	10,314
Oct 16 2024	16.73	-0.05	-0.30%	16.72	16.74	16.72	16,331
Oct 15 2024	16.78	0.13	0.78%	16.76	16.78	16.76	7,325
Oct 14 2024	16.65	0.04	0.24%	16.69	16.69	16.65	10,004
Oct 11 2024	16.61	0.00	0.00%	16.61	16.61	16.60	155
Oct 10 2024	16.61	0.09	0.54%	16.54	16.61	16.54	14,404
Oct 09 2024	16.52	0.01	0.06%	16.59	16.59	16.50	4,814
Oct 08 2024	16.51	-0.06	-0.36%	16.65	16.65	16.51	63,053
Oct 07 2024	16.57	0.09	0.55%	16.51	16.58	16.46	12,126
Oct 04 2024	16.48	-0.11	-0.66%	16.41	16.48	16.37	15,401
Oct 03 2024	16.59	0.01	0.06%	16.66	16.66	16.56	1,512
Oct 02 2024	16.58	0.01	0.06%	16.60	16.62	16.58	22,502
Oct 01 2024	16.57	-0.33	-1.95%	16.71	16.71	16.45	64,294
Sep 30 2024	16.90	0.15	0.90%	16.85	16.91	16.85	14,072
Sep 27 2024	16.75	0.04	0.24%	16.75	16.79	16.75	5,393
Sep 26 2024	16.71	0.12	0.72%	16.67	16.71	16.67	230
Sep 25 2024	16.59	0.10	0.61%	16.49	16.60	16.49	3,858
Sep 24 2024	16.49	-0.01	-0.06%	16.51	16.52	16.48	21,173
Sep 23 2024	16.50	0.00	0.00%	16.50	16.50	16.43	3,901
Sep 20 2024	16.50	-0.01	-0.06%	16.59	16.61	16.50	14,174

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions