ASX - Delayed Quote AUD

Dimensional Australia Core Equity Trust - Active ETF (DACE.AX)

17.04
+0.08
+(0.47%)
At close: 3:41:37 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 21, 202517.0917.0917.0017.0417.0424,900
May 20, 202516.9816.9816.8816.9616.9628,986
May 19, 202516.9716.9716.8316.8316.83426
May 16, 202517.0017.0016.9516.9516.954,765
May 15, 202516.8616.8716.8216.8616.8673,159
May 14, 202516.9916.9916.8416.8616.861,453
May 13, 202516.8916.8916.8316.8416.8412,001
May 12, 202516.8916.8916.7816.7916.79397
May 9, 202516.6716.7316.6716.7316.7312,093
May 8, 202516.6016.6716.6016.6516.6556,328
May 7, 202516.4016.5716.4016.5416.5461,322
May 6, 202516.3916.4716.3916.4216.4284,387
May 5, 202516.6016.6016.4416.4416.441,857
May 2, 202516.4316.5616.4316.5616.56257
May 1, 202516.3716.4216.3716.4016.402,177
Apr 30, 202516.3716.3716.3016.3316.331,246
Apr 29, 202516.1716.2516.1716.2416.2443,186
Apr 28, 202516.0316.1516.0316.1516.1538,019
Apr 24, 202515.9616.0815.9616.0716.073,436
Apr 23, 202515.9515.9615.9515.9615.9610,008
Apr 22, 202515.6515.7815.6515.7315.736,099
Apr 17, 202515.6415.7815.6215.7815.787,279
Apr 16, 202515.6715.7015.6215.6215.622,960
Apr 15, 202515.7115.7315.6815.6815.681,327
Apr 14, 202515.6115.6815.6115.6815.6810,887
Apr 11, 202515.2615.4115.2615.4115.4116,808
Apr 10, 202515.7115.7615.5115.5115.5161,314
Apr 9, 202514.8014.9614.8014.8314.83196
Apr 8, 202514.8515.1214.8515.1015.101,533
Apr 7, 202514.5114.8514.5114.8314.83103,614
Apr 4, 202515.6515.6515.4215.4315.4368,189
Apr 3, 202515.9915.9915.7115.8215.8210,622
Apr 2, 202516.1316.1316.0516.0616.0611,135
Apr 1, 2025 0.18113 Dividend
Apr 1, 202516.0716.0815.9615.9915.9930,409
Mar 31, 202516.2516.2516.1416.1515.971,924
Mar 28, 202516.3916.4016.3516.4016.2217,289
Mar 27, 202516.3316.3816.3316.3516.178,079
Mar 26, 202516.3216.3216.3216.3216.14-
Mar 25, 202516.3616.3616.3216.3216.14446
Mar 24, 202516.3916.3916.2716.3216.1411,985
Mar 21, 202516.3016.3716.3016.3616.185,047
Mar 20, 202516.2816.3316.2816.2916.1110,726
Mar 19, 202516.1916.2416.1316.1315.955,077
Mar 18, 202516.3016.3216.2016.2316.055,012
Mar 17, 202516.1816.2016.1616.1615.982,437
Mar 14, 202515.8916.0215.8916.0015.8226,363
Mar 13, 202516.0316.0315.9215.9315.7532,902
Mar 12, 202516.2416.2415.9015.9215.741,635
Mar 11, 202516.0816.1716.0116.1715.99121,576
Mar 10, 202516.2716.3716.2716.3616.181,544
Mar 7, 202516.4016.4316.2716.2716.0933,818
Mar 6, 202516.5116.5516.4816.5516.3657,809
Mar 5, 202516.5416.5416.4516.4516.2718
Mar 4, 202516.5516.5816.5516.5816.3915,360
Mar 3, 202516.5516.7416.5516.7416.5551,164
Feb 28, 202516.6416.6616.5516.5516.365,229
Feb 27, 202516.7216.8216.7216.7516.56137,315
Feb 26, 202516.7616.7616.6816.7116.5285,330
Feb 25, 202516.7516.7816.7516.7816.5912,520
Feb 24, 202516.7316.8616.6916.8616.67114,038
Feb 21, 202516.9316.9516.8516.8516.6632,272
Feb 20, 202516.9816.9816.8016.8316.6414,170
Feb 19, 202517.0517.0816.9916.9916.80121,634
Feb 18, 202517.1917.1917.0517.0516.863,752
Feb 17, 202517.1617.1717.1017.1716.982,872
Feb 14, 202517.2817.3017.1917.1917.006,393
Feb 13, 202517.1017.1917.1017.1116.9221,351
Feb 12, 202517.0617.1317.0517.1316.9443,887
Feb 11, 202517.1217.1217.1017.1016.9117,245
Feb 10, 202517.0117.1016.9617.0616.876,058
Feb 7, 202517.1017.1617.1017.1416.955,947
Feb 6, 202517.1117.1217.0917.0916.90528
Feb 5, 202516.9516.9816.9516.9616.778,236
Feb 4, 202516.9216.9216.8416.8416.652,511
Feb 3, 202517.0417.0416.8016.8416.655,552
Jan 31, 202517.0917.1617.0917.1316.9410,938
Jan 30, 202517.0117.0716.9717.0116.8221,855
Jan 29, 202516.8716.9916.8716.9616.774,398
Jan 28, 202516.8416.9016.8116.8816.69349
Jan 24, 202516.8816.8816.8416.8416.658,461
Jan 23, 202516.8316.8716.8116.8116.6219,145
Jan 22, 202516.9216.9716.9116.9116.7219
Jan 21, 202516.7716.9216.7716.8416.654,157
Jan 20, 202516.7916.7916.7316.7716.584,432
Jan 17, 202516.7416.7616.7016.7116.521,380
Jan 16, 202516.7216.7416.7116.7316.5413,112
Jan 15, 202516.6016.6016.5016.5016.31947
Jan 14, 202516.4816.5116.4816.5016.3115,443
Jan 13, 202516.4816.4916.4016.4016.224,464
Jan 10, 202516.7016.7216.5816.6116.42501
Jan 9, 202516.6316.6416.5916.6216.432,872
Jan 8, 202516.5916.7516.5316.7516.5661,131
Jan 7, 202516.6116.6216.5816.6216.4318,901
Jan 6, 202516.5716.5716.5716.5716.3828
Jan 3, 202516.4716.4716.4716.4716.29-
Jan 2, 2025 0.065536 Dividend
Jan 2, 202516.5316.5316.4216.4716.293,349
Dec 31, 202416.7316.7316.4516.4516.2020,253
Dec 30, 202416.6616.6616.5616.5616.3119,965
Dec 27, 202416.4916.6316.4916.5816.3346
Dec 24, 202416.4916.4916.4916.4916.242
Dec 23, 202416.3916.4816.3116.4816.2312,378
Dec 20, 202416.3816.3816.2416.2415.995,288
Dec 19, 202416.4016.4016.3416.3816.134,386
Dec 18, 202416.7016.7416.6716.6816.4316,114
Dec 17, 202416.6716.6916.6216.6916.443,655
Dec 16, 202416.6916.6916.5916.5916.3416,266
Dec 13, 202416.8516.8516.6516.7116.461,918
Dec 12, 202416.8716.8716.8016.8016.552,069
Dec 11, 202416.8716.8716.8216.8216.5727,474
Dec 10, 202416.8916.9716.8216.8816.628,675
Dec 9, 202416.9516.9516.8916.8916.6313,035
Dec 6, 202417.0817.0816.9516.9516.695,806
Dec 5, 202417.0117.1017.0117.0716.8141,191
Dec 4, 202417.0117.0316.9917.0216.7613,300
Dec 3, 202416.9917.0816.9917.0416.789,210
Dec 2, 202417.0217.0216.9316.9316.67568
Nov 29, 202416.8916.9316.8816.9016.647,039
Nov 28, 202416.9116.9516.9116.9216.665,499
Nov 27, 202416.7916.8616.7916.8316.57718
Nov 26, 202416.9016.9016.7516.7516.5010,310
Nov 25, 202416.9016.9216.8816.8816.625,218
Nov 22, 202416.8016.8216.8016.8216.571,007
Nov 21, 202416.7516.7516.6216.6216.3719
Nov 20, 202416.7716.7716.6716.6716.421,232
Nov 19, 202416.6916.8816.6916.8816.6225,755
Nov 18, 202416.5616.6716.5616.6716.4218,210
Nov 15, 202416.4616.5616.4616.5516.3018,498
Nov 14, 202416.4216.5016.4216.4616.217,756
Nov 13, 202416.6016.6016.3516.4216.175,040
Nov 12, 202416.6016.6016.4916.5216.2773,530
Nov 11, 202416.6616.7416.5516.5516.3092,856
Nov 8, 202416.6716.7516.6516.6516.405,169
Nov 7, 202416.5216.5416.4316.4316.1831,279
Nov 6, 202416.4716.5116.4516.4716.2213,289
Nov 5, 202416.4016.4016.3116.3516.107,268
Nov 4, 202416.4216.4616.4016.4616.2170,828
Nov 1, 202416.3216.3416.3216.3416.094
Oct 31, 202416.4016.4316.4016.4016.156,128
Oct 30, 202416.5616.5616.4416.4416.197,464
Oct 29, 202416.4716.5816.4716.5516.303,626
Oct 28, 202416.5016.5316.5016.5116.261,684
Oct 25, 202416.5716.5716.5016.5016.254,548
Oct 24, 202416.5116.5716.5116.5416.2960,012
Oct 23, 202416.6116.6116.5516.5516.306,014
Oct 22, 202416.5816.6016.5216.5316.2817,089
Oct 21, 202416.7516.7916.7516.7916.549,493
Oct 18, 202416.8116.8116.6416.6416.3977,476
Oct 17, 202416.7416.9216.7416.8216.5710,314
Oct 16, 202416.7216.7416.7216.7316.4816,331
Oct 15, 202416.7616.7816.7616.7816.537,325
Oct 14, 202416.6916.6916.6516.6516.4010,004
Oct 11, 202416.6116.6116.6016.6116.36155
Oct 10, 202416.5416.6116.5416.6116.3614,404
Oct 9, 202416.5916.5916.5016.5216.2752,769
Oct 8, 202416.6516.6516.5116.5116.2663,053
Oct 7, 202416.5116.5816.4616.5716.3212,126
Oct 4, 202416.4116.4816.3716.4816.2315,401
Oct 3, 202416.6616.6616.5616.5916.341,512
Oct 2, 202416.6016.6216.5816.5816.3322,502
Oct 1, 2024 0.224574 Dividend
Oct 1, 202416.7116.7116.4516.5716.3264,294
Sep 30, 202416.8516.9116.8516.9016.4214,072
Sep 27, 202416.7516.7916.7516.7516.285,393
Sep 26, 202416.6716.7116.6716.7116.24230
Sep 25, 202416.4916.6016.4916.5916.123,858
Sep 24, 202416.5116.5216.4816.4916.0221,173
Sep 23, 202416.5016.5016.4316.5016.033,901
Sep 20, 202416.5916.6116.5016.5316.0614,174
Sep 19, 202416.3816.5116.3816.5116.044,292
Sep 18, 202416.3916.3916.3416.3415.887,820
Sep 17, 202416.3916.3916.3616.3715.9132,864
Sep 16, 202416.3516.3616.3116.3115.8525,835
Sep 13, 202416.2316.3016.2316.2615.80131,733
Sep 12, 202416.0516.1016.0516.0715.6222,004
Sep 11, 202415.9615.9615.8815.8815.4336,068
Sep 10, 202415.9716.0215.9315.9315.48970
Sep 9, 202415.9415.9415.8215.9015.4510,030
Sep 6, 202415.9715.9915.9315.9415.4919,428
Sep 5, 202415.9615.9615.9015.9315.4825,661
Sep 4, 202416.0216.0215.8815.9015.454,095
Sep 3, 202416.2416.2416.1816.1815.7237
Sep 2, 202416.1416.1716.1416.1715.71751
Aug 30, 202416.1316.1516.1316.1415.686,038
Aug 29, 202416.0616.0616.0216.0415.592,167
Aug 28, 202416.1316.1316.0816.0915.641,452
Aug 27, 202416.1816.1916.1816.1915.739,260
Aug 26, 202416.1516.1916.1516.1915.7318,073
Aug 23, 202416.0816.0816.0316.0715.6243,100
Aug 22, 202416.1016.1416.1016.1415.689,948
Aug 21, 202416.0016.0415.9716.0215.5789,382
Aug 20, 202416.0616.0616.0516.0515.6029
Aug 19, 202415.9916.0215.9815.9815.534,984
Aug 16, 202415.9316.0115.9315.9315.483,516
Aug 15, 202415.8215.8215.7515.7515.311,516
Aug 14, 202415.8015.8215.7515.7515.319,806
Aug 13, 202415.6915.7115.6915.7015.2690,012
Aug 12, 202415.6815.6815.6515.6715.2325,570
Aug 9, 202415.5715.5915.4615.5615.1210,677
Aug 8, 202415.3715.3915.3615.3714.94132,254
Aug 7, 202415.3415.5015.3415.5015.0686
Aug 6, 202415.3515.4815.3515.3814.951,277
Aug 5, 202416.0316.0315.4315.4415.0037,629
Aug 2, 202416.0016.0015.9515.9615.5116,785
Aug 1, 202416.3216.3516.3116.3415.888,351
Jul 31, 202416.0216.2216.0216.2215.7641,622
Jul 30, 202415.9015.9315.9015.9315.48536
Jul 29, 202416.0216.0216.0216.0215.57165
Jul 26, 202415.8815.9515.8615.8915.449,734
Jul 25, 202415.8815.8815.7915.7915.343,238
Jul 24, 202415.9116.0215.9115.9815.5317,681
Jul 23, 202415.9716.0215.9715.9915.5413,012
Jul 22, 202416.0016.0015.9015.9115.461,348
Jul 19, 202415.9915.9915.9515.9915.544,337
Jul 18, 202416.1516.2016.1516.1715.713,053
Jul 17, 202416.2316.2616.2116.2215.761,357
Jul 16, 202416.1716.1716.0816.0815.6358,109
Jul 15, 202416.1416.1616.1116.1115.6680,407
Jul 12, 202416.0216.0616.0216.0315.582,237
Jul 11, 202415.9015.9015.9015.9015.453,004
Jul 10, 202415.7315.7715.7215.7715.326,190
Jul 9, 202415.8115.8515.8115.8515.401,579
Jul 8, 202415.7315.7415.6915.6915.251,826
Jul 5, 202415.7915.8115.7615.7615.312,556
Jul 4, 202415.7715.8015.7715.8015.3589,543
Jul 3, 202415.6315.6415.6015.6415.2013,792
Jul 2, 202415.6415.6415.5515.5815.147,186
Jul 1, 2024 0.049667 Dividend
Jul 1, 202415.5515.5915.5515.5915.1540,963
Jun 28, 202415.7315.8015.7215.7215.2313
Jun 27, 202415.7615.7615.5015.5915.105,875
Jun 26, 202415.7415.7615.6715.6915.2073,966
Jun 25, 202415.7615.8115.7615.8115.31100,223
Jun 24, 202415.7715.7715.6415.6615.1722,008
Jun 21, 202415.7015.7515.7015.7315.249,275
Jun 20, 202415.6615.6715.6415.6715.1886,338
Jun 19, 202415.6815.7015.6615.6815.193,329
Jun 18, 202415.6715.6715.6615.6615.173,500
Jun 17, 202415.6115.6115.5615.5615.0710,381
Jun 14, 202415.6815.6815.6115.6115.125,421
Jun 13, 202415.7315.7515.7015.7115.2229,157
Jun 12, 202415.6315.6315.5915.6315.1446,704
Jun 11, 202415.8015.8015.6915.7215.2319,674
Jun 7, 202415.8815.9415.8815.9415.443,928
Jun 6, 202415.8415.8815.8315.8815.3814,353
Jun 5, 202415.7515.7715.7515.7715.28123,252
Jun 4, 202415.7615.7715.7615.7615.2734,619
Jun 3, 202415.8015.8315.7915.7915.3030,967
May 31, 202415.6615.6715.6315.6715.187,194
May 30, 202415.5215.5715.5215.5515.0611,331
May 29, 202415.7015.7115.6115.6115.1224,521
May 28, 202415.8815.8815.8515.8515.355,051
May 27, 202415.8415.8815.8315.8815.383,044
May 24, 202415.7215.7515.7015.7015.216,317
May 23, 202415.8615.8815.8615.8715.371,584
May 22, 202416.0516.0515.9815.9815.4836,838
May 21, 202416.0116.0115.9816.0115.5114,363