Einvest Core Income Fund - Chi-X - Trading Managed Fund (ASX:DCOR)
Australia
· Delayed Price · Currency is AUD 51.56
-0.08 (-0.15%)
Last updated: Apr 29, 2026, 12:42 PM AEST
ASX:DCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.63 | 51.64 | 51.63 | 51.64 | 51.64 | 0.12% | 2,440 |
| Apr 27, 2026 | 51.71 | 51.71 | 51.58 | 51.58 | 51.58 | -0.15% | 4,258 |
| Apr 24, 2026 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | 0.04% | 1,906 |
| Apr 23, 2026 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | 0.04% | 1,452 |
| Apr 22, 2026 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | 0.23% | 737 |
| Apr 21, 2026 | 51.54 | 51.54 | 51.50 | 51.50 | 51.50 | -0.21% | 582 |
| Apr 20, 2026 | 51.61 | 51.61 | 51.57 | 51.61 | 51.61 | 0.19% | 6,584 |
| Apr 16, 2026 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | -0.35% | 500 |
| Apr 10, 2026 | 51.65 | 51.69 | 51.65 | 51.69 | 51.49 | 0.02% | 871 |
| Apr 9, 2026 | 51.57 | 51.68 | 51.57 | 51.68 | 51.48 | -0.04% | 1,689 |
| Apr 8, 2026 | 51.66 | 51.70 | 51.66 | 51.70 | 51.50 | 0.35% | 1,079 |
| Apr 7, 2026 | 51.52 | 51.52 | 51.52 | 51.52 | 51.32 | -0.06% | 98 |
| Apr 2, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.35 | - | 376 |
| Apr 1, 2026 | 51.50 | 51.55 | 51.50 | 51.55 | 51.35 | 0.14% | 1,535 |
| Mar 31, 2026 | 51.49 | 51.49 | 51.48 | 51.48 | 51.28 | -0.04% | 2,388 |
| Mar 30, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.30 | 0.02% | 29 |
| Mar 26, 2026 | 51.49 | 51.49 | 51.49 | 51.49 | 51.29 | 0.04% | 4 |
| Mar 25, 2026 | 51.43 | 51.47 | 51.43 | 51.47 | 51.27 | 0.04% | 959 |
| Mar 24, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.25 | -0.10% | 327 |
| Mar 23, 2026 | 51.53 | 51.53 | 51.50 | 51.50 | 51.30 | -0.10% | 1,360 |
| Mar 20, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.35 | 0.25% | 488 |
| Mar 19, 2026 | 51.42 | 51.46 | 51.42 | 51.42 | 51.22 | -0.10% | 2,843 |
| Mar 18, 2026 | 51.47 | 51.47 | 51.47 | 51.47 | 51.27 | -0.04% | 66 |
| Mar 16, 2026 | 51.49 | 51.49 | 51.45 | 51.49 | 51.29 | -0.39% | 3,495 |
| Mar 13, 2026 | 51.69 | 51.69 | 51.69 | 51.69 | 51.29 | 0.02% | 38 |
| Mar 12, 2026 | 51.77 | 51.77 | 51.68 | 51.68 | 51.28 | -0.17% | 15,234 |
| Mar 11, 2026 | 51.73 | 51.77 | 51.73 | 51.77 | 51.37 | -0.10% | 3,925 |
| Mar 10, 2026 | 51.78 | 51.82 | 51.78 | 51.82 | 51.42 | 0.10% | 4,120 |
| Mar 9, 2026 | 51.77 | 51.82 | 51.77 | 51.77 | 51.37 | -0.12% | 13,312 |
| Mar 5, 2026 | 51.82 | 51.83 | 51.79 | 51.83 | 51.43 | 0.02% | 1,287 |
| Mar 4, 2026 | 51.86 | 51.86 | 51.82 | 51.82 | 51.42 | - | 2,214 |
| Mar 3, 2026 | 51.83 | 51.83 | 51.82 | 51.82 | 51.42 | - | 1,374 |
| Mar 2, 2026 | 51.82 | 51.82 | 51.82 | 51.82 | 51.42 | -0.08% | 5,025 |
| Feb 26, 2026 | 51.86 | 51.86 | 51.86 | 51.86 | 51.46 | 0.12% | 964 |
| Feb 23, 2026 | 51.84 | 51.84 | 51.80 | 51.80 | 51.40 | 0.06% | 489 |
| Feb 20, 2026 | 51.82 | 51.82 | 51.77 | 51.77 | 51.37 | 0.02% | 6,025 |
| Feb 19, 2026 | 51.81 | 51.81 | 51.76 | 51.76 | 51.36 | -0.04% | 4,528 |
| Feb 18, 2026 | 51.72 | 51.78 | 51.72 | 51.78 | 51.38 | 0.12% | 8,964 |
| Feb 17, 2026 | 51.76 | 51.76 | 51.72 | 51.72 | 51.32 | -0.35% | 2,214 |
| Feb 16, 2026 | 51.95 | 51.95 | 51.90 | 51.90 | 51.50 | -0.17% | 1,937 |
| Feb 13, 2026 | 51.95 | 51.99 | 51.95 | 51.99 | 51.39 | 0.10% | 658 |
| Feb 11, 2026 | 51.93 | 51.94 | 51.93 | 51.94 | 51.34 | -0.04% | 1,423 |
| Feb 10, 2026 | 51.96 | 51.96 | 51.96 | 51.96 | 51.36 | 0.12% | 385 |
| Feb 9, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.30 | 0.08% | 1,336 |
| Feb 6, 2026 | 51.95 | 51.95 | 51.86 | 51.86 | 51.26 | -0.13% | 13,250 |
| Feb 4, 2026 | 51.97 | 51.97 | 51.93 | 51.93 | 51.33 | -0.12% | 2,717 |
| Feb 3, 2026 | 51.95 | 51.99 | 51.95 | 51.99 | 51.39 | 0.02% | 1,385 |
| Feb 2, 2026 | 51.98 | 51.98 | 51.98 | 51.98 | 51.38 | 0.10% | 1,364 |
| Jan 28, 2026 | 51.92 | 51.93 | 51.92 | 51.93 | 51.33 | - | 4,763 |
| Jan 27, 2026 | 51.93 | 51.94 | 51.89 | 51.93 | 51.33 | -0.02% | 9,736 |
| Jan 23, 2026 | 51.94 | 51.94 | 51.94 | 51.94 | 51.34 | 0.06% | 1,292 |
| Jan 22, 2026 | 51.91 | 51.91 | 51.91 | 51.91 | 51.31 | - | 578 |
| Jan 21, 2026 | 51.91 | 51.91 | 51.87 | 51.91 | 51.31 | -0.02% | 1,447 |
| Jan 20, 2026 | 51.88 | 51.92 | 51.88 | 51.92 | 51.32 | 0.12% | 2,174 |
| Jan 19, 2026 | 51.86 | 51.86 | 51.86 | 51.86 | 51.26 | -0.21% | 1,719 |
| Jan 15, 2026 | 51.97 | 51.97 | 51.97 | 51.97 | 51.25 | 0.10% | 5,540 |
| Jan 14, 2026 | 51.92 | 51.92 | 51.92 | 51.92 | 51.20 | -0.10% | 1,070 |
| Jan 13, 2026 | 51.97 | 51.97 | 51.97 | 51.97 | 51.25 | 0.08% | 1,827 |
| Jan 9, 2026 | 51.93 | 51.94 | 51.93 | 51.93 | 51.21 | -0.02% | 3,016 |
| Jan 8, 2026 | 51.93 | 51.94 | 51.93 | 51.94 | 51.22 | 0.12% | 1,111 |
| Jan 7, 2026 | 51.91 | 51.91 | 51.88 | 51.88 | 51.16 | -0.06% | 3,382 |
| Jan 6, 2026 | 51.91 | 51.91 | 51.91 | 51.91 | 51.19 | 0.08% | 385 |
| Jan 5, 2026 | 51.87 | 51.87 | 51.87 | 51.87 | 51.15 | - | 439 |
| Dec 29, 2025 | 51.87 | 51.87 | 51.87 | 51.87 | 51.15 | 0.12% | 1,675 |
| Dec 22, 2025 | 51.77 | 51.81 | 51.77 | 51.81 | 51.09 | 0.04% | 482 |
| Dec 19, 2025 | 51.74 | 51.79 | 51.74 | 51.79 | 51.07 | 0.04% | 4,723 |
| Dec 18, 2025 | 51.77 | 51.77 | 51.77 | 51.77 | 51.05 | 0.06% | 351 |
| Dec 17, 2025 | 51.75 | 51.75 | 51.74 | 51.74 | 51.02 | -0.02% | 3,976 |
| Dec 16, 2025 | 51.75 | 51.75 | 51.71 | 51.75 | 51.03 | 0.02% | 4,025 |
| Dec 15, 2025 | 51.74 | 51.74 | 51.74 | 51.74 | 51.02 | -0.19% | 8,554 |
| Dec 12, 2025 | 51.83 | 51.84 | 51.83 | 51.84 | 51.01 | 0.02% | 4,700 |
| Dec 11, 2025 | 51.83 | 51.83 | 51.83 | 51.83 | 51.00 | 0.04% | 2,114 |
| Dec 10, 2025 | 51.77 | 51.81 | 51.77 | 51.81 | 50.98 | -0.02% | 2,737 |
| Dec 9, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 50.99 | 0.10% | 1,925 |
| Dec 8, 2025 | 51.80 | 51.81 | 51.77 | 51.77 | 50.94 | -0.04% | 5,171 |
| Dec 5, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 50.96 | - | 965 |
| Dec 4, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 50.96 | 0.10% | 3,375 |
| Dec 3, 2025 | 51.74 | 51.74 | 51.71 | 51.74 | 50.91 | - | 2,031 |
| Dec 2, 2025 | 51.74 | 51.74 | 51.74 | 51.74 | 50.91 | - | 45 |
| Dec 1, 2025 | 51.74 | 51.74 | 51.74 | 51.74 | 50.91 | 0.08% | 1,803 |
| Nov 28, 2025 | 51.72 | 51.72 | 51.70 | 51.70 | 50.87 | -0.04% | 4,693 |
| Nov 27, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 50.89 | 0.02% | 4,304 |
| Nov 26, 2025 | 51.70 | 51.71 | 51.67 | 51.71 | 50.88 | -0.02% | 5,750 |
| Nov 24, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 50.89 | 0.02% | 716 |
| Nov 21, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 50.88 | 0.02% | 703 |
| Nov 20, 2025 | 51.66 | 51.70 | 51.66 | 51.70 | 50.87 | 0.06% | 21,349 |
| Nov 19, 2025 | 51.67 | 51.67 | 51.67 | 51.67 | 50.84 | -0.06% | 500 |
| Nov 17, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 50.87 | -0.17% | 7,087 |
| Nov 14, 2025 | 51.79 | 51.79 | 51.78 | 51.79 | 50.84 | - | 2,606 |
| Nov 13, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 50.84 | 0.02% | 1,024 |
| Nov 12, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | 50.83 | - | 1,670 |
| Nov 11, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | 50.83 | 0.02% | 386 |
| Nov 10, 2025 | 51.73 | 51.77 | 51.73 | 51.77 | 50.82 | 0.06% | 1,622 |
| Nov 7, 2025 | 51.70 | 51.74 | 51.70 | 51.74 | 50.79 | 0.02% | 2,939 |
| Nov 5, 2025 | 51.73 | 51.73 | 51.73 | 51.73 | 50.78 | -0.02% | 966 |
| Nov 4, 2025 | 51.74 | 51.74 | 51.74 | 51.74 | 50.79 | 0.02% | 38 |
| Nov 3, 2025 | 51.73 | 51.73 | 51.70 | 51.73 | 50.78 | 0.06% | 2,636 |
| Oct 30, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 50.75 | 0.02% | 1,232 |
| Oct 29, 2025 | 51.69 | 51.69 | 51.65 | 51.69 | 50.74 | 0.02% | 2,533 |
| Oct 28, 2025 | 51.64 | 51.68 | 51.64 | 51.68 | 50.73 | - | 2,037 |