Dalrymple Bay Infrastructure Limited (ASX:DBI)
Australia · Delayed Price · Currency is AUD 5.54
+0.03 (0.54%)
Oct 30, 2026, 4:10 PM AEDT
ASX:DBI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.54 | 5.61 | 5.50 | 5.54 | 5.54 | 0.54% | 1,150,652 |
| Oct 29, 2026 | 5.59 | 5.61 | 5.48 | 5.51 | 5.51 | -1.08% | 1,393,428 |
| Oct 28, 2026 | 5.57 | 5.62 | 5.54 | 5.57 | 5.57 | -0.54% | 1,339,464 |
| Oct 27, 2026 | 5.64 | 5.67 | 5.54 | 5.60 | 5.60 | -1.41% | 7,827,545 |
| Oct 26, 2026 | 5.73 | 5.73 | 5.64 | 5.68 | 5.68 | -1.05% | 1,080,922 |
| Oct 23, 2026 | 5.67 | 5.79 | 5.67 | 5.74 | 5.74 | 2.50% | 1,263,579 |
| Oct 22, 2026 | 5.67 | 5.68 | 5.60 | 5.60 | 5.60 | -1.06% | 618,038 |
| Oct 21, 2026 | 5.66 | 5.70 | 5.58 | 5.66 | 5.66 | 0.53% | 793,078 |
| Oct 20, 2026 | 5.63 | 5.68 | 5.57 | 5.63 | 5.63 | -0.53% | 810,958 |
| Oct 19, 2026 | 5.69 | 5.70 | 5.61 | 5.66 | 5.66 | -0.35% | 1,085,958 |
| Oct 16, 2026 | 5.66 | 5.70 | 5.61 | 5.68 | 5.68 | 0.35% | 1,195,803 |
| Oct 15, 2026 | 5.67 | 5.69 | 5.55 | 5.66 | 5.66 | 1.07% | 1,650,925 |
| Oct 14, 2026 | 5.50 | 5.63 | 5.47 | 5.60 | 5.60 | 0.90% | 1,089,302 |
| Oct 13, 2026 | 5.60 | 5.63 | 5.52 | 5.55 | 5.55 | -0.18% | 1,713,312 |
| Oct 12, 2026 | 5.56 | 5.60 | 5.53 | 5.56 | 5.56 | - | 705,198 |
| Oct 9, 2026 | 5.50 | 5.56 | 5.47 | 5.56 | 5.56 | 1.28% | 2,100,772 |
| Oct 8, 2026 | 5.50 | 5.50 | 5.44 | 5.49 | 5.49 | -0.54% | 1,171,835 |
| Oct 7, 2026 | 5.46 | 5.52 | 5.41 | 5.52 | 5.52 | 1.66% | 2,279,821 |
| Oct 6, 2026 | 5.34 | 5.45 | 5.33 | 5.43 | 5.43 | 1.88% | 1,090,177 |
| Oct 5, 2026 | 5.30 | 5.36 | 5.26 | 5.33 | 5.33 | 0.95% | 1,086,848 |
| Oct 2, 2026 | 5.32 | 5.32 | 5.21 | 5.28 | 5.28 | 0.19% | 1,290,501 |
| Oct 1, 2026 | 5.47 | 5.48 | 5.21 | 5.27 | 5.27 | -5.89% | 1,974,025 |
| Sep 30, 2026 | 5.41 | 5.60 | 5.37 | 5.60 | 5.60 | 3.90% | 5,269,603 |
| Sep 29, 2026 | 5.42 | 5.54 | 5.35 | 5.39 | 5.39 | -0.55% | 1,195,012 |
| Sep 28, 2026 | 5.44 | 5.45 | 5.37 | 5.42 | 5.42 | -0.55% | 1,219,220 |
| Sep 25, 2026 | 5.45 | 5.47 | 5.41 | 5.45 | 5.45 | - | 774,094 |
| Sep 24, 2026 | 5.39 | 5.48 | 5.39 | 5.45 | 5.45 | -0.37% | 2,193,433 |
| Sep 23, 2026 | 5.41 | 5.50 | 5.37 | 5.47 | 5.47 | 0.74% | 975,320 |
| Sep 22, 2026 | 5.33 | 5.43 | 5.32 | 5.43 | 5.43 | 1.31% | 707,112 |
| Sep 21, 2026 | 5.38 | 5.39 | 5.33 | 5.36 | 5.36 | -1.11% | 540,402 |
| Sep 18, 2026 | 5.40 | 5.44 | 5.36 | 5.42 | 5.42 | 0.93% | 1,867,313 |
| Sep 17, 2026 | 5.30 | 5.40 | 5.28 | 5.37 | 5.37 | 1.51% | 1,378,462 |
| Sep 16, 2026 | 5.25 | 5.33 | 5.25 | 5.29 | 5.29 | - | 707,401 |
| Sep 15, 2026 | 5.33 | 5.35 | 5.24 | 5.29 | 5.29 | -0.75% | 952,460 |
| Sep 14, 2026 | 5.39 | 5.42 | 5.32 | 5.33 | 5.33 | -1.11% | 880,603 |
| Sep 11, 2026 | 5.36 | 5.43 | 5.35 | 5.39 | 5.39 | 0.56% | 1,194,250 |
| Sep 10, 2026 | 5.29 | 5.40 | 5.29 | 5.36 | 5.36 | 0.37% | 754,106 |
| Sep 9, 2026 | 5.39 | 5.44 | 5.32 | 5.34 | 5.34 | -1.11% | 668,043 |
| Sep 8, 2026 | 5.42 | 5.44 | 5.36 | 5.40 | 5.40 | -0.37% | 896,967 |
| Sep 7, 2026 | 5.39 | 5.47 | 5.38 | 5.42 | 5.42 | 0.56% | 1,105,317 |
| Sep 4, 2026 | 5.35 | 5.43 | 5.34 | 5.39 | 5.39 | 0.94% | 1,197,651 |
| Sep 3, 2026 | 5.25 | 5.35 | 5.23 | 5.34 | 5.34 | 1.33% | 1,480,053 |
| Sep 2, 2026 | 5.13 | 5.29 | 5.12 | 5.27 | 5.27 | 2.73% | 3,740,222 |
| Sep 1, 2026 | 5.18 | 5.19 | 5.09 | 5.13 | 5.13 | -1.35% | 1,352,911 |
| Aug 31, 2026 | 5.08 | 5.23 | 5.06 | 5.20 | 5.20 | 2.97% | 1,692,463 |
| Aug 28, 2026 | 5.12 | 5.16 | 5.05 | 5.05 | 5.05 | -2.37% | 1,043,715 |
| Aug 27, 2026 | 5.34 | 5.35 | 5.23 | 5.24 | 5.17 | -1.69% | 1,233,269 |
| Aug 26, 2026 | 5.36 | 5.45 | 5.26 | 5.33 | 5.26 | -0.37% | 1,609,375 |
| Aug 25, 2026 | 5.22 | 5.43 | 5.09 | 5.35 | 5.28 | 2.69% | 2,121,732 |
| Aug 24, 2026 | 5.23 | 5.29 | 5.16 | 5.21 | 5.14 | -0.38% | 1,476,617 |