DIALOG AXIATA PLC (DIAL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-10-03 |
DIAL.N0000 |
27.300 |
27.300 |
27.000 |
27.100 |
145 |
| 2025-10-01 |
DIAL.N0000 |
27.600 |
27.600 |
27.000 |
27.000 |
218 |
| 2025-09-04 |
DIAL.N0000 |
26.500 |
26.600 |
26.200 |
26.400 |
210 |
| 2025-08-29 |
DIAL.N0000 |
25.100 |
28.900 |
25.000 |
26.100 |
935 |
| 2025-08-26 |
DIAL.N0000 |
23.400 |
24.100 |
23.000 |
23.800 |
192 |
| 2025-08-25 |
DIAL.N0000 |
23.000 |
23.500 |
23.000 |
23.400 |
153 |
| 2025-08-22 |
DIAL.N0000 |
23.500 |
23.600 |
23.300 |
23.500 |
186 |
| 2025-08-21 |
DIAL.N0000 |
22.500 |
25.000 |
22.100 |
23.500 |
668 |
| 2025-08-20 |
DIAL.N0000 |
21.500 |
22.200 |
21.300 |
22.100 |
249 |
| 2025-08-19 |
DIAL.N0000 |
21.600 |
21.700 |
21.200 |
21.600 |
206 |
| 2025-08-18 |
DIAL.N0000 |
21.600 |
21.800 |
21.400 |
21.600 |
154 |
| 2025-08-15 |
DIAL.N0000 |
21.500 |
21.600 |
21.100 |
21.500 |
184 |
| 2025-08-14 |
DIAL.N0000 |
21.400 |
21.600 |
21.200 |
21.500 |
218 |
| 2025-08-13 |
DIAL.N0000 |
20.700 |
21.600 |
20.700 |
21.400 |
455 |
| 2025-08-12 |
DIAL.N0000 |
19.900 |
20.800 |
19.900 |
20.500 |
491 |
| 2025-08-11 |
DIAL.N0000 |
19.400 |
20.000 |
19.400 |
19.700 |
280 |
| 2025-08-07 |
DIAL.N0000 |
19.100 |
19.300 |
19.100 |
19.300 |
106 |
| 2025-08-06 |
DIAL.N0000 |
19.200 |
19.300 |
19.100 |
19.100 |
89 |
| 2025-08-05 |
DIAL.N0000 |
19.200 |
19.300 |
19.100 |
19.200 |
84 |
| 2025-08-04 |
DIAL.N0000 |
19.200 |
19.400 |
19.200 |
19.300 |
123 |