DYNASIL AMER Historical Stock Price

Below is the stock price history for Dynasil Amer DYSL. Data is recorded each day for the historical open, high, low, close and volume. The Dynasil Amer stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Dynasil Amer Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-16 1.17 1.17 1.17 1.17 200
2018-10-15 1.19 1.19 1.18 1.18 8,095
2018-10-10 1.24 1.24 1.21 1.21 180
2018-10-09 1.24 1.24 1.24 1.24 57
2018-10-08 1.19 1.19 1.19 1.19 100
2018-10-05 1.25 1.25 1.23 1.23 12
2018-10-04 1.29 1.29 1.29 1.29 8
2018-10-03 1.25 1.25 1.25 1.25 200
2018-09-28 1.30 1.30 1.30 1.30 49
2018-09-26 1.33 1.33 1.33 1.33 100
2018-09-25 1.30 1.30 1.30 1.30 5
2018-09-21 1.34 1.35 1.34 1.35 1,735
2018-09-19 1.32 1.32 1.32 1.32 69
2018-09-14 1.32 1.32 1.32 1.32 100
2018-09-13 1.33 1.35 1.30 1.30 489
2018-09-12 1.34 1.43 1.34 1.43 140
2018-09-06 1.35 1.35 1.35 1.35 18
2018-08-31 1.39 1.39 1.38 1.38 200
2018-08-30 1.39 1.40 1.39 1.40 201
2018-08-29 1.34 1.34 1.34 1.34 100
2018-08-27 1.36 1.36 1.36 1.36 100
2018-08-23 1.36 1.36 1.36 1.36 382
2018-08-21 1.41 1.41 1.38 1.38 310
2018-08-16 1.41 1.41 1.41 1.41 100
2018-08-14 1.41 1.47 1.41 1.43 700
2018-08-09 1.39 1.39 1.39 1.39 498
2018-08-08 1.50 1.50 1.40 1.40 404
2018-08-07 1.45 1.45 1.45 1.45 200
2018-08-06 1.41 1.41 1.40 1.40 615
2018-08-03 1.47 1.47 1.45 1.45 200

» More Dynasil Amer Stock Price History

To see other companies like Dynasil Amer (DYSL), view our stock market today for news, and other data.