Dalrymple Bay Infrastructure Limited (ASX:DBI)
Australia · Delayed Price · Currency is AUD 4.780
+0.020 (0.42%)
At close: Jan 20, 2026
ASX:DBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 4.78 | 4.80 | 4.73 | 4.79 | - | 0.21% | 239,671 |
| Jan 20, 2026 | 4.76 | 4.80 | 4.73 | 4.78 | 4.78 | 0.42% | 895,735 |
| Jan 19, 2026 | 4.85 | 4.85 | 4.73 | 4.76 | 4.76 | -1.24% | 1,004,924 |
| Jan 16, 2026 | 4.80 | 4.84 | 4.80 | 4.82 | 4.82 | -0.41% | 268,835 |
| Jan 15, 2026 | 4.85 | 4.85 | 4.79 | 4.84 | 4.84 | - | 1,192,682 |
| Jan 14, 2026 | 4.88 | 4.88 | 4.79 | 4.84 | 4.84 | - | 879,843 |
| Jan 13, 2026 | 4.90 | 4.93 | 4.83 | 4.84 | 4.84 | -1.02% | 1,274,259 |
| Jan 12, 2026 | 4.91 | 4.94 | 4.87 | 4.89 | 4.89 | 0.20% | 689,959 |
| Jan 9, 2026 | 4.84 | 4.92 | 4.84 | 4.88 | 4.88 | 0.62% | 684,674 |
| Jan 8, 2026 | 4.81 | 4.86 | 4.80 | 4.85 | 4.85 | 0.41% | 608,058 |
| Jan 7, 2026 | 4.84 | 4.86 | 4.82 | 4.83 | 4.83 | -0.41% | 836,595 |
| Jan 6, 2026 | 4.89 | 4.89 | 4.81 | 4.85 | 4.85 | -1.02% | 642,913 |
| Jan 5, 2026 | 4.96 | 4.96 | 4.87 | 4.90 | 4.90 | -0.61% | 402,380 |
| Jan 2, 2026 | 5.00 | 5.00 | 4.92 | 4.93 | 4.93 | -1.60% | 442,967 |
| Dec 31, 2025 | 4.91 | 5.01 | 4.91 | 5.01 | 5.01 | 1.62% | 538,751 |
| Dec 30, 2025 | 4.93 | 4.96 | 4.90 | 4.93 | 4.93 | 0.20% | 1,159,862 |
| Dec 29, 2025 | 4.90 | 4.95 | 4.89 | 4.92 | 4.92 | 0.20% | 616,726 |
| Dec 24, 2025 | 4.92 | 4.97 | 4.90 | 4.91 | 4.91 | -1.21% | 420,868 |
| Dec 23, 2025 | 4.95 | 4.97 | 4.89 | 4.97 | 4.97 | 0.20% | 731,285 |
| Dec 22, 2025 | 5.00 | 5.02 | 4.92 | 4.96 | 4.96 | -1.20% | 643,211 |
| Dec 19, 2025 | 4.95 | 5.02 | 4.93 | 5.02 | 5.02 | 1.62% | 3,044,594 |
| Dec 18, 2025 | 4.94 | 5.02 | 4.88 | 4.94 | 4.94 | -0.80% | 2,934,094 |
| Dec 17, 2025 | 4.87 | 5.00 | 4.87 | 4.98 | 4.98 | 2.47% | 3,508,282 |
| Dec 16, 2025 | 4.78 | 4.88 | 4.78 | 4.86 | 4.86 | 1.25% | 2,820,489 |
| Dec 15, 2025 | 4.85 | 4.85 | 4.77 | 4.80 | 4.80 | -1.03% | 1,199,798 |
| Dec 12, 2025 | 4.89 | 4.89 | 4.82 | 4.85 | 4.85 | - | 1,639,831 |
| Dec 11, 2025 | 4.80 | 4.93 | 4.80 | 4.85 | 4.85 | 0.41% | 3,115,146 |
| Dec 10, 2025 | 4.60 | 4.83 | 4.60 | 4.83 | 4.83 | 6.39% | 2,535,843 |
| Dec 9, 2025 | 4.54 | 4.56 | 4.45 | 4.54 | 4.54 | 1.57% | 1,706,127 |
| Dec 8, 2025 | 4.41 | 4.52 | 4.40 | 4.47 | 4.47 | 1.36% | 1,410,368 |
| Dec 5, 2025 | 4.44 | 4.45 | 4.37 | 4.41 | 4.41 | 0.46% | 1,813,783 |
| Dec 4, 2025 | 4.48 | 4.48 | 4.37 | 4.39 | 4.39 | -2.44% | 1,183,122 |
| Dec 3, 2025 | 4.52 | 4.56 | 4.49 | 4.50 | 4.44 | -0.66% | 1,994,618 |
| Dec 2, 2025 | 4.51 | 4.57 | 4.48 | 4.53 | 4.47 | -0.44% | 1,232,199 |
| Dec 1, 2025 | 4.52 | 4.57 | 4.49 | 4.55 | 4.49 | 0.89% | 1,557,436 |
| Nov 28, 2025 | 4.49 | 4.53 | 4.44 | 4.51 | 4.45 | 0.45% | 1,334,400 |
| Nov 27, 2025 | 4.54 | 4.57 | 4.48 | 4.49 | 4.43 | -1.10% | 4,351,746 |
| Nov 26, 2025 | 4.50 | 4.56 | 4.47 | 4.54 | 4.48 | 1.57% | 2,568,286 |
| Nov 25, 2025 | 4.48 | 4.54 | 4.44 | 4.47 | 4.41 | - | 2,279,235 |
| Nov 24, 2025 | 4.39 | 4.47 | 4.37 | 4.47 | 4.41 | 3.00% | 1,682,772 |
| Nov 21, 2025 | 4.36 | 4.37 | 4.31 | 4.34 | 4.28 | -1.14% | 1,625,637 |
| Nov 20, 2025 | 4.28 | 4.42 | 4.27 | 4.39 | 4.33 | 2.57% | 2,408,203 |
| Nov 19, 2025 | 4.33 | 4.34 | 4.26 | 4.28 | 4.22 | -1.15% | 1,046,255 |
| Nov 18, 2025 | 4.30 | 4.35 | 4.29 | 4.33 | 4.27 | 0.93% | 1,822,770 |
| Nov 17, 2025 | 4.33 | 4.34 | 4.26 | 4.29 | 4.23 | - | 2,067,968 |
| Nov 14, 2025 | 4.33 | 4.35 | 4.26 | 4.29 | 4.23 | -0.92% | 941,335 |
| Nov 13, 2025 | 4.38 | 4.39 | 4.30 | 4.33 | 4.27 | -1.14% | 1,382,957 |
| Nov 12, 2025 | 4.42 | 4.44 | 4.37 | 4.38 | 4.32 | -0.45% | 988,797 |
| Nov 11, 2025 | 4.41 | 4.45 | 4.38 | 4.40 | 4.34 | 0.23% | 1,029,338 |
| Nov 10, 2025 | 4.34 | 4.39 | 4.29 | 4.39 | 4.33 | 1.39% | 1,664,186 |