Dalrymple Bay Infrastructure Limited (ASX:DBI)
Australia flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20254.404.454.394.404.410.23%1,636,639
Oct 30, 20254.404.404.364.394.39-0.23%1,222,194
Oct 29, 20254.434.454.404.404.40-0.68%969,282
Oct 28, 20254.414.434.354.434.432.07%1,491,359
Oct 27, 20254.404.404.344.344.34-0.69%919,289
Oct 24, 20254.414.424.364.374.37-0.23%1,434,264
Oct 23, 20254.364.394.364.384.380.23%8,025,506
Oct 22, 20254.374.394.354.374.37-0.46%2,197,182
Oct 21, 20254.344.404.314.394.391.62%1,979,411
Oct 20, 20254.264.354.254.324.321.65%1,548,219
Oct 17, 20254.284.304.244.254.25-1.16%1,434,464
Oct 16, 20254.394.394.294.304.30-2.05%2,348,942
Oct 15, 20254.414.424.354.394.390.23%1,657,282
Oct 14, 20254.414.444.364.384.38-0.68%3,623,852
Oct 13, 20254.434.454.394.414.41-0.45%1,606,901
Oct 10, 20254.364.484.354.434.431.14%1,584,715
Oct 9, 20254.404.414.324.384.380.69%1,543,779
Oct 8, 20254.384.414.334.354.35-0.23%3,071,668
Oct 7, 20254.414.434.354.364.36-1.80%2,994,874
Oct 6, 20254.494.494.404.444.440.23%1,059,989
Oct 5, 20254.494.494.434.434.43-0.67%58,865
Oct 3, 20254.534.544.424.464.46-1.98%3,699,118
Oct 2, 20254.504.574.484.554.551.56%2,559,486
Oct 1, 20254.414.504.384.484.482.52%3,746,837
Sep 30, 20254.404.434.374.374.37-0.68%16,065,998
Sep 29, 20254.434.434.354.404.400.23%2,904,264
Sep 26, 20254.364.424.364.394.390.69%9,631,108
Sep 25, 20254.354.414.354.364.360.46%3,347,692
Sep 24, 20254.414.454.334.344.34-1.36%3,770,104
Sep 23, 20254.364.454.344.404.401.85%3,285,677
Sep 22, 20254.274.374.274.324.322.13%2,259,668
Sep 19, 20254.314.354.234.234.23-1.86%15,378,605
Sep 18, 20254.334.334.274.314.310.23%1,740,757
Sep 17, 20254.304.364.294.304.300.47%6,011,525
Sep 16, 20254.264.344.254.284.281.18%4,936,262
Sep 15, 20254.274.314.234.234.23-0.70%2,152,679
Sep 12, 20254.284.334.244.264.261.43%10,346,105
Sep 11, 20254.194.264.144.204.203.19%10,871,462
Sep 10, 20254.104.184.054.074.07-6.44%146,442,541
Sep 9, 20254.414.434.354.354.35-1.58%720,338
Sep 8, 20254.404.444.344.424.421.38%1,241,827
Sep 5, 20254.384.434.364.364.360.46%1,034,702
Sep 4, 20254.324.394.314.344.340.23%1,005,521
Sep 3, 20254.404.424.324.334.33-1.14%975,550
Sep 2, 20254.454.464.364.384.38-0.68%794,108
Sep 1, 20254.354.434.344.414.410.92%466,714
Aug 29, 20254.404.504.344.374.37-1.80%1,882,538
Aug 28, 20254.504.604.414.454.45-4.09%887,276
Aug 27, 20254.664.684.594.644.58-1,544,230
Aug 26, 20254.704.744.624.644.58-1.28%1,396,538