Dalrymple Bay Infrastructure Limited (ASX:DBI)
Australia · Delayed Price · Currency is AUD 4.660
+0.180 (4.02%)
Aug 1, 2025, 4:10 PM AEST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.53 | 4.66 | 4.51 | 4.66 | 4.66 | 4.02% | 2,246,963 |
| Jul 31, 2025 | 4.60 | 4.60 | 4.48 | 4.48 | 4.48 | -2.61% | 1,466,309 |
| Jul 30, 2025 | 4.67 | 4.68 | 4.57 | 4.60 | 4.60 | -0.43% | 1,831,964 |
| Jul 29, 2025 | 4.60 | 4.68 | 4.57 | 4.62 | 4.62 | 0.43% | 1,082,861 |
| Jul 28, 2025 | 4.48 | 4.62 | 4.48 | 4.60 | 4.60 | 2.45% | 1,631,492 |
| Jul 25, 2025 | 4.55 | 4.55 | 4.48 | 4.49 | 4.49 | -1.75% | 2,455,906 |
| Jul 24, 2025 | 4.51 | 4.59 | 4.49 | 4.57 | 4.57 | 1.33% | 1,051,267 |
| Jul 23, 2025 | 4.54 | 4.55 | 4.47 | 4.51 | 4.51 | -0.66% | 2,050,255 |
| Jul 22, 2025 | 4.48 | 4.54 | 4.45 | 4.54 | 4.54 | 1.57% | 918,866 |
| Jul 21, 2025 | 4.46 | 4.50 | 4.46 | 4.47 | 4.47 | 0.22% | 582,384 |
| Jul 18, 2025 | 4.44 | 4.49 | 4.42 | 4.46 | 4.46 | 0.68% | 870,953 |
| Jul 17, 2025 | 4.49 | 4.49 | 4.39 | 4.43 | 4.43 | -1.77% | 1,005,083 |
| Jul 16, 2025 | 4.52 | 4.55 | 4.39 | 4.51 | 4.51 | -0.88% | 830,268 |
| Jul 15, 2025 | 4.61 | 4.62 | 4.55 | 4.55 | 4.55 | -0.66% | 546,520 |
| Jul 14, 2025 | 4.54 | 4.62 | 4.48 | 4.58 | 4.58 | 1.10% | 543,454 |
| Jul 11, 2025 | 4.50 | 4.54 | 4.43 | 4.53 | 4.53 | 0.67% | 633,815 |
| Jul 10, 2025 | 4.45 | 4.54 | 4.45 | 4.50 | 4.50 | 1.35% | 584,980 |
| Jul 9, 2025 | 4.48 | 4.50 | 4.40 | 4.44 | 4.44 | -0.22% | 1,417,191 |
| Jul 8, 2025 | 4.36 | 4.45 | 4.34 | 4.45 | 4.45 | 2.30% | 527,973 |
| Jul 7, 2025 | 4.30 | 4.39 | 4.30 | 4.35 | 4.35 | 1.40% | 528,168 |
| Jul 4, 2025 | 4.18 | 4.29 | 4.17 | 4.29 | 4.29 | 3.12% | 682,585 |
| Jul 3, 2025 | 4.18 | 4.19 | 4.11 | 4.16 | 4.16 | -0.95% | 821,171 |
| Jul 2, 2025 | 4.20 | 4.22 | 4.18 | 4.20 | 4.20 | - | 692,103 |
| Jul 1, 2025 | 4.24 | 4.27 | 4.11 | 4.20 | 4.20 | -1.18% | 1,491,418 |
| Jun 30, 2025 | 4.17 | 4.33 | 4.17 | 4.25 | 4.25 | 2.16% | 1,222,459 |
| Jun 27, 2025 | 4.19 | 4.25 | 4.12 | 4.16 | 4.16 | -0.24% | 4,991,260 |
| Jun 26, 2025 | 4.12 | 4.19 | 4.10 | 4.17 | 4.17 | 1.46% | 1,167,475 |
| Jun 25, 2025 | 4.06 | 4.15 | 4.06 | 4.11 | 4.11 | 0.74% | 1,442,960 |
| Jun 24, 2025 | 3.96 | 4.09 | 3.96 | 4.08 | 4.08 | 3.03% | 1,678,808 |
| Jun 23, 2025 | 3.91 | 3.99 | 3.88 | 3.96 | 3.96 | 1.80% | 1,397,572 |
| Jun 20, 2025 | 3.88 | 3.91 | 3.88 | 3.89 | 3.89 | 0.26% | 2,186,519 |
| Jun 19, 2025 | 3.93 | 3.93 | 3.85 | 3.88 | 3.88 | -1.27% | 953,341 |
| Jun 18, 2025 | 3.88 | 3.94 | 3.88 | 3.93 | 3.93 | 1.81% | 1,527,338 |
| Jun 17, 2025 | 3.87 | 3.91 | 3.84 | 3.86 | 3.86 | 0.52% | 2,484,975 |
| Jun 16, 2025 | 3.82 | 3.88 | 3.82 | 3.84 | 3.84 | 1.32% | 3,575,045 |
| Jun 13, 2025 | 3.80 | 3.87 | 3.78 | 3.79 | 3.79 | -6.19% | 7,723,786 |
| Jun 12, 2025 | 4.01 | 4.09 | 4.01 | 4.04 | 4.04 | 0.75% | 433,781 |
| Jun 11, 2025 | 4.07 | 4.09 | 3.99 | 4.01 | 4.01 | -0.99% | 691,574 |
| Jun 10, 2025 | 4.10 | 4.15 | 4.05 | 4.05 | 4.05 | -0.74% | 417,897 |
| Jun 6, 2025 | 4.09 | 4.09 | 4.00 | 4.08 | 4.08 | -0.24% | 239,216 |
| Jun 5, 2025 | 4.10 | 4.10 | 4.02 | 4.09 | 4.09 | -0.24% | 207,133 |
| Jun 4, 2025 | 4.07 | 4.12 | 4.06 | 4.10 | 4.10 | 0.74% | 153,823 |
| Jun 3, 2025 | 4.11 | 4.11 | 4.04 | 4.07 | 4.07 | -0.73% | 316,222 |
| Jun 2, 2025 | 4.05 | 4.12 | 4.05 | 4.10 | 4.10 | 1.23% | 253,104 |
| May 30, 2025 | 4.05 | 4.09 | 4.03 | 4.05 | 4.05 | 0.25% | 540,649 |
| May 29, 2025 | 4.05 | 4.10 | 4.04 | 4.04 | 4.04 | -0.25% | 293,023 |
| May 28, 2025 | 4.15 | 4.15 | 4.01 | 4.05 | 4.05 | -2.64% | 270,423 |
| May 27, 2025 | 4.12 | 4.16 | 4.08 | 4.16 | 4.16 | 0.97% | 653,196 |
| May 26, 2025 | 4.06 | 4.14 | 4.02 | 4.12 | 4.12 | 0.49% | 644,473 |
| May 23, 2025 | 4.13 | 4.13 | 4.05 | 4.10 | 4.04 | -0.24% | 450,969 |