Dalrymple Bay Infrastructure Limited (ASX:DBI)
Australia · Delayed Price · Currency is AUD 4.430
+0.040 (0.91%)
Oct 31, 2025, 4:16 PM AEST
ASX:DBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.40 | 4.45 | 4.39 | 4.40 | 4.41 | 0.23% | 1,636,639 |
| Oct 30, 2025 | 4.40 | 4.40 | 4.36 | 4.39 | 4.39 | -0.23% | 1,222,194 |
| Oct 29, 2025 | 4.43 | 4.45 | 4.40 | 4.40 | 4.40 | -0.68% | 969,282 |
| Oct 28, 2025 | 4.41 | 4.43 | 4.35 | 4.43 | 4.43 | 2.07% | 1,491,359 |
| Oct 27, 2025 | 4.40 | 4.40 | 4.34 | 4.34 | 4.34 | -0.69% | 919,289 |
| Oct 24, 2025 | 4.41 | 4.42 | 4.36 | 4.37 | 4.37 | -0.23% | 1,434,264 |
| Oct 23, 2025 | 4.36 | 4.39 | 4.36 | 4.38 | 4.38 | 0.23% | 8,025,506 |
| Oct 22, 2025 | 4.37 | 4.39 | 4.35 | 4.37 | 4.37 | -0.46% | 2,197,182 |
| Oct 21, 2025 | 4.34 | 4.40 | 4.31 | 4.39 | 4.39 | 1.62% | 1,979,411 |
| Oct 20, 2025 | 4.26 | 4.35 | 4.25 | 4.32 | 4.32 | 1.65% | 1,548,219 |
| Oct 17, 2025 | 4.28 | 4.30 | 4.24 | 4.25 | 4.25 | -1.16% | 1,434,464 |
| Oct 16, 2025 | 4.39 | 4.39 | 4.29 | 4.30 | 4.30 | -2.05% | 2,348,942 |
| Oct 15, 2025 | 4.41 | 4.42 | 4.35 | 4.39 | 4.39 | 0.23% | 1,657,282 |
| Oct 14, 2025 | 4.41 | 4.44 | 4.36 | 4.38 | 4.38 | -0.68% | 3,623,852 |
| Oct 13, 2025 | 4.43 | 4.45 | 4.39 | 4.41 | 4.41 | -0.45% | 1,606,901 |
| Oct 10, 2025 | 4.36 | 4.48 | 4.35 | 4.43 | 4.43 | 1.14% | 1,584,715 |
| Oct 9, 2025 | 4.40 | 4.41 | 4.32 | 4.38 | 4.38 | 0.69% | 1,543,779 |
| Oct 8, 2025 | 4.38 | 4.41 | 4.33 | 4.35 | 4.35 | -0.23% | 3,071,668 |
| Oct 7, 2025 | 4.41 | 4.43 | 4.35 | 4.36 | 4.36 | -1.80% | 2,994,874 |
| Oct 6, 2025 | 4.49 | 4.49 | 4.40 | 4.44 | 4.44 | 0.23% | 1,059,989 |
| Oct 5, 2025 | 4.49 | 4.49 | 4.43 | 4.43 | 4.43 | -0.67% | 58,865 |
| Oct 3, 2025 | 4.53 | 4.54 | 4.42 | 4.46 | 4.46 | -1.98% | 3,699,118 |
| Oct 2, 2025 | 4.50 | 4.57 | 4.48 | 4.55 | 4.55 | 1.56% | 2,559,486 |
| Oct 1, 2025 | 4.41 | 4.50 | 4.38 | 4.48 | 4.48 | 2.52% | 3,746,837 |
| Sep 30, 2025 | 4.40 | 4.43 | 4.37 | 4.37 | 4.37 | -0.68% | 16,065,998 |
| Sep 29, 2025 | 4.43 | 4.43 | 4.35 | 4.40 | 4.40 | 0.23% | 2,904,264 |
| Sep 26, 2025 | 4.36 | 4.42 | 4.36 | 4.39 | 4.39 | 0.69% | 9,631,108 |
| Sep 25, 2025 | 4.35 | 4.41 | 4.35 | 4.36 | 4.36 | 0.46% | 3,347,692 |
| Sep 24, 2025 | 4.41 | 4.45 | 4.33 | 4.34 | 4.34 | -1.36% | 3,770,104 |
| Sep 23, 2025 | 4.36 | 4.45 | 4.34 | 4.40 | 4.40 | 1.85% | 3,285,677 |
| Sep 22, 2025 | 4.27 | 4.37 | 4.27 | 4.32 | 4.32 | 2.13% | 2,259,668 |
| Sep 19, 2025 | 4.31 | 4.35 | 4.23 | 4.23 | 4.23 | -1.86% | 15,378,605 |
| Sep 18, 2025 | 4.33 | 4.33 | 4.27 | 4.31 | 4.31 | 0.23% | 1,740,757 |
| Sep 17, 2025 | 4.30 | 4.36 | 4.29 | 4.30 | 4.30 | 0.47% | 6,011,525 |
| Sep 16, 2025 | 4.26 | 4.34 | 4.25 | 4.28 | 4.28 | 1.18% | 4,936,262 |
| Sep 15, 2025 | 4.27 | 4.31 | 4.23 | 4.23 | 4.23 | -0.70% | 2,152,679 |
| Sep 12, 2025 | 4.28 | 4.33 | 4.24 | 4.26 | 4.26 | 1.43% | 10,346,105 |
| Sep 11, 2025 | 4.19 | 4.26 | 4.14 | 4.20 | 4.20 | 3.19% | 10,871,462 |
| Sep 10, 2025 | 4.10 | 4.18 | 4.05 | 4.07 | 4.07 | -6.44% | 146,442,541 |
| Sep 9, 2025 | 4.41 | 4.43 | 4.35 | 4.35 | 4.35 | -1.58% | 720,338 |
| Sep 8, 2025 | 4.40 | 4.44 | 4.34 | 4.42 | 4.42 | 1.38% | 1,241,827 |
| Sep 5, 2025 | 4.38 | 4.43 | 4.36 | 4.36 | 4.36 | 0.46% | 1,034,702 |
| Sep 4, 2025 | 4.32 | 4.39 | 4.31 | 4.34 | 4.34 | 0.23% | 1,005,521 |
| Sep 3, 2025 | 4.40 | 4.42 | 4.32 | 4.33 | 4.33 | -1.14% | 975,550 |
| Sep 2, 2025 | 4.45 | 4.46 | 4.36 | 4.38 | 4.38 | -0.68% | 794,108 |
| Sep 1, 2025 | 4.35 | 4.43 | 4.34 | 4.41 | 4.41 | 0.92% | 466,714 |
| Aug 29, 2025 | 4.40 | 4.50 | 4.34 | 4.37 | 4.37 | -1.80% | 1,882,538 |
| Aug 28, 2025 | 4.50 | 4.60 | 4.41 | 4.45 | 4.45 | -4.09% | 887,276 |
| Aug 27, 2025 | 4.66 | 4.68 | 4.59 | 4.64 | 4.58 | - | 1,544,230 |
| Aug 26, 2025 | 4.70 | 4.74 | 4.62 | 4.64 | 4.58 | -1.28% | 1,396,538 |