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
2018-07-11 1.38 1.38 1.38 1.38 306
2018-07-03 1.38 1.40 1.38 1.39 60
2018-07-02 1.39 1.40 1.39 1.40 106
2018-06-28 1.34 1.34 1.34 1.34 100
2018-06-25 1.35 1.35 1.34 1.34 233
2018-06-21 1.40 1.40 1.40 1.40 6
2018-06-20 1.42 1.42 1.42 1.42 300
2018-06-19 1.49 1.49 1.43 1.45 800
2018-06-14 1.45 1.45 1.45 1.45 97
2018-06-13 1.47 1.47 1.47 1.47 101
2018-06-08 1.47 1.47 1.46 1.46 177
2018-06-07 1.44 1.46 1.44 1.46 962
2018-06-06 1.45 1.46 1.42 1.46 600
2018-06-05 1.38 1.38 1.38 1.38 200
2018-06-01 1.35 1.35 1.35 1.35 109
2018-05-31 1.35 1.35 1.34 1.34 104
2018-05-30 1.35 1.36 1.35 1.36 200
2018-05-29 1.35 1.35 1.35 1.35 300
2018-05-25 1.36 1.36 1.36 1.36 100
2018-05-24 1.35 1.35 1.35 1.35 99
2018-05-23 1.35 1.35 1.35 1.35 500
2018-05-21 1.30 1.30 1.30 1.30 200
2018-05-18 1.30 1.30 1.30 1.30 2,500
2018-05-17 1.24 1.27 1.24 1.27 500
2018-05-15 1.33 1.33 1.33 1.33 100
2018-05-14 1.34 1.38 1.34 1.36 2,458
2018-05-10 1.34 1.34 1.34 1.34 4
2018-05-09 1.33 1.33 1.33 1.33 2
2018-05-03 1.30 1.30 1.30 1.30 280
2018-04-27 1.32 1.32 1.32 1.32 56

» More Dynasil Amer Stock Price History

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