DEBENHAMS ADR Stock Price History, DBHSY Historical Prices

Add to My Stocks
$0.57 $0.01 (1.72%) DBHSY stock closing price Aug 14, 2018 (Closing)

We provide 10 years stock price data for free. You can download DEBENHAMS ADR stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and DEBENHAMS ADR P/E ratio data for the stock. The DEBENHAMS ADR stock price history chart shows that the stock price reached a high of $5.88 on May 18, 2015, and a low of $0.55 on Aug 03, 2018 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-14 0.61 0.68 0.57 0.57 3,237 - -
2018-08-13 0.61 0.61 0.56 0.58 2,657 - -
2018-08-07 0.59 0.59 0.59 0.59 276 - -
2018-08-06 0.59 0.59 0.59 0.59 460 - -
2018-08-03 0.59 0.59 0.55 0.55 3,034 - -
2018-08-02 0.61 0.62 0.56 0.59 3,564 - -
2018-08-01 0.62 0.65 0.6 0.65 10,331 - -
2018-07-31 0.58 0.59 0.52 0.59 1,935 - -
2018-07-27 0.59 0.59 0.59 0.59 779 - -
2018-07-26 0.61 0.61 0.56 0.56 4,268 - -
2018-07-25 0.53 0.59 0.53 0.59 2,706 - -
2018-07-24 0.6 0.6 0.57 0.58 1,205 - -
2018-07-23 0.6 0.6 0.6 0.6 711 - -
2018-07-20 0.67 0.67 0.59 0.6 7,105 - -
2018-07-18 0.7 0.7 0.59 0.6 4,780 - -
2018-07-17 0.75 0.75 0.75 0.75 293 - -
2018-07-12 0.73 0.73 0.73 0.73 236 - -
2018-07-11 0.74 0.74 0.7 0.7 2,069 - -
2018-07-10 0.73 0.73 0.73 0.73 2,000 - -
2018-07-09 0.79 0.79 0.72 0.72 6,843 - -
2018-07-06 0.76 0.78 0.74 0.78 3,924 - -
2018-07-05 0.74 0.74 0.74 0.74 255 - -
2018-07-03 0 0 0 0.74 0 - -
2018-07-02 0 0 0 0.74 27 - -
2018-06-29 0.7 0.77 0.7 0.74 2,039 - -
2018-06-28 0.76 0.78 0.71 0.78 3,546 - -
2018-06-27 0.76 0.78 0.72 0.72 3,569 - -
2018-06-26 0.81 0.81 0.78 0.78 2,076 - -
2018-06-25 0.84 0.84 0.81 0.83 4,190 - -
2018-06-22 0.87 0.87 0.8 0.85 2,744 - -
2018-06-21 0.89 0.89 0.8 0.8 4,618 - -
2018-06-20 0.91 0.94 0.85 0.9 11,204 - -
2018-06-19 0.93 0.95 0.93 0.95 1,178 - -
2018-06-18 1.01 1.01 0.99 1.01 10,869 - -
2018-06-15 1.06 1.06 1 1.05 751 - -
2018-06-14 1.02 1.02 1 1 2,437 - -
2018-06-13 0 0 0 0.98 0 - -
2018-06-12 0.99 0.99 0.98 0.98 3,481 - -
2018-06-11 1.06 1.06 1.05 1.05 2,025 - -
2018-06-08 1.06 1.06 1.06 1.06 252 - -
2018-06-07 1.05 1.05 1.03 1.03 1,425 - -
2018-06-06 1.12 1.13 1.11 1.13 8,241 - -
2018-06-05 1.11 1.13 1.11 1.12 1,720 - -
2018-06-04 1.12 1.12 1.12 1.12 867 - -
2018-06-01 1.1 1.1 1.1 1.1 565 - -
2018-05-31 1.1 1.11 1.1 1.1 3,357 - -
2018-05-30 1.05 1.14 1.03 1.07 14,600 - -
2018-05-29 1.09 1.09 1.09 1.09 567 - -
2018-05-28 0 0 0 1.11 0 - -
2018-05-25 1.12 1.12 1.1 1.11 756 - -
2018-05-24 1.16 1.16 1.12 1.14 17,747 - -
2018-05-23 1.13 1.13 1.13 1.13 2,014 - -
2018-05-22 1.18 1.19 1.17 1.17 1,669 - -
2018-05-21 1.2 1.21 1.2 1.21 873 - -
2018-05-18 1.19 1.19 1.19 1.19 605 - -
2018-05-17 1.23 1.23 1.23 1.23 700 - -
2018-05-16 1.23 1.23 1.19 1.19 8,165 - -
2018-05-15 1.17 1.19 1.17 1.19 1,025 - -
2018-05-14 1.25 1.27 1.24 1.24 13,823 - -
2018-05-11 1.15 1.18 1.14 1.18 7,091 - -
2018-05-10 1.15 1.15 1.12 1.12 1,048 - -
2018-05-09 1.23 1.23 1.18 1.18 2,845 - -
2018-05-08 1.24 1.24 1.23 1.23 550 - -
2018-05-07 1.27 1.27 1.26 1.27 6,531 - -
2018-05-04 1.25 1.25 1.25 1.25 1,705 - -
2018-05-03 1.28 1.28 1.26 1.27 6,209 - -
2018-05-02 1.27 1.27 1.22 1.22 337 - -
2018-05-01 1.22 1.22 1.16 1.16 8,221 - -
2018-04-30 1.23 1.23 1.22 1.22 2,123 - -
2018-04-27 1.23 1.33 1.23 1.26 2,796 - -
2018-04-26 1.23 1.26 1.23 1.23 10,753 - -
2018-04-25 1.21 1.21 1.21 1.21 1,241 - -
2018-04-24 1.24 1.24 1.24 1.24 265 - -
2018-04-23 1.23 1.24 1.22 1.23 5,852 - -
2018-04-20 1.22 1.24 1.2 1.22 329,568 - -
2018-04-19 1.28 1.28 1.18 1.18 139,200 - -
2018-04-18 1.28 1.28 1.24 1.24 224,613 - -
2018-04-17 1.27 1.29 1.25 1.25 8,202 - -
2018-04-16 1.28 1.31 1.21 1.31 8,537 - -
2018-04-13 1.24 1.3 1.24 1.3 6,235 - -
2018-04-12 1.21 1.24 1.2 1.22 8,074 - -
2018-04-11 1.27 1.3 1.27 1.27 3,480 - -
2018-04-10 1.24 1.28 1.24 1.28 17,597 - -
2018-04-09 1.28 1.31 1.23 1.23 10,028 - -
2018-04-06 1.29 1.29 1.25 1.27 1,655 - -
2018-04-05 1.25 1.33 1.25 1.28 5,304 - -
2018-04-04 1.27 1.31 1.23 1.23 4,686 - -
2018-04-03 1.21 1.26 1.16 1.16 21,683 - -
2018-04-02 1.23 1.23 1.2 1.2 648 - -
Get more Data

DEBENHAMS ADR Stock History Chart

View DBHSY PE ratio, PS ratio stocks charts and compare with peers.
DBHSY Chart
Note: Compare DEBENHAMS ADR stock price history with the index and industry peers.

DEBENHAMS ADR Stock Price History: Past 5 years

Max Stock Price5.88May 18,2015
Min Stock Price0.55Aug 03,2018
Avg Stock Price3.17

DBHSY Industry Peers

Company Price Change (%)
New York & Co (NWY)5.180.54 (11.64%)
Sportsman's Warehouse (SPWH)5.020.05 (1.01%)
Stein Mart (SMRT)3.040.14 (4.83%)
Destination Xl (DXLG)2.150.07 (3.37%)

DEBENHAMS ADR share price history helps an investor analyze a company's history and do DEBENHAMS ADR stock analysis . DEBENHAMS ADR stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. DBHSY stock saw a high of $0.68, and a low of $0.57 on last trading day. Looking at DEBENHAMS ADR stock history data, the P/S ratio was at a low of - on Aug 14, 2018.