Dalrymple Bay Infrastructure Limited (ASX:DBI)
Australia flag Australia · Delayed Price · Currency is AUD
4.350
-0.010 (-0.23%)
Oct 8, 2025, 4:10 PM AEST

ASX:DBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20254.384.414.334.404.400.92%763,498
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
Aug 25, 20254.814.814.664.704.64-2.08%979,163
Aug 22, 20254.784.804.704.804.740.63%1,156,861
Aug 21, 20254.824.854.734.774.71-0.83%1,000,851
Aug 20, 20254.824.844.744.814.75-0.21%1,047,742
Aug 19, 20254.834.844.744.824.76-474,921
Aug 18, 20254.784.824.734.824.761.05%524,859
Aug 15, 20254.854.854.704.774.71-0.42%945,293
Aug 14, 20254.834.874.774.794.73-1.03%1,065,999
Aug 13, 20254.784.864.744.844.781.04%953,357
Aug 12, 20254.904.934.734.794.73-2.24%860,890
Aug 11, 20254.804.924.784.904.842.08%882,369
Aug 8, 20254.814.844.774.804.74-860,643
Aug 7, 20254.774.814.764.804.740.84%836,950
Aug 6, 20254.744.814.744.764.700.42%786,323
Aug 5, 20254.664.744.644.744.682.16%980,666
Aug 4, 20254.654.664.604.644.58-0.43%629,370
Aug 1, 20254.534.664.514.664.604.02%2,246,963