Dalrymple Bay Infrastructure Limited (ASX:DBI)
Australia · Delayed Price · Currency is AUD 5.91
+0.12 (2.07%)
Jun 11, 2026, 4:10 PM AEST
ASX:DBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 5.82 | 5.86 | 5.80 | 5.86 | - | 1.12% | 135,818 |
| Jun 10, 2026 | 5.81 | 5.84 | 5.72 | 5.79 | 5.79 | -1.53% | 2,022,452 |
| Jun 9, 2026 | 5.75 | 5.90 | 5.70 | 5.88 | 5.88 | 2.80% | 1,477,790 |
| Jun 5, 2026 | 5.64 | 5.75 | 5.60 | 5.72 | 5.72 | 1.78% | 1,139,892 |
| Jun 4, 2026 | 5.53 | 5.62 | 5.51 | 5.62 | 5.62 | 1.81% | 1,055,554 |
| Jun 3, 2026 | 5.52 | 5.53 | 5.44 | 5.52 | 5.52 | -0.18% | 551,934 |
| Jun 2, 2026 | 5.44 | 5.53 | 5.41 | 5.53 | 5.53 | 0.91% | 2,884,551 |
| Jun 1, 2026 | 5.60 | 5.60 | 5.45 | 5.48 | 5.48 | -1.08% | 488,810 |
| May 29, 2026 | 5.51 | 5.60 | 5.47 | 5.54 | 5.54 | 0.54% | 1,031,105 |
| May 28, 2026 | 5.50 | 5.56 | 5.46 | 5.51 | 5.51 | 0.55% | 852,730 |
| May 27, 2026 | 5.38 | 5.49 | 5.32 | 5.48 | 5.48 | 1.67% | 716,669 |
| May 26, 2026 | 5.52 | 5.53 | 5.39 | 5.39 | 5.39 | -2.00% | 768,550 |
| May 25, 2026 | 5.60 | 5.60 | 5.40 | 5.50 | 5.50 | -0.59% | 970,741 |
| May 22, 2026 | 5.64 | 5.67 | 5.55 | 5.60 | 5.53 | -0.71% | 589,486 |
| May 21, 2026 | 5.59 | 5.70 | 5.58 | 5.64 | 5.57 | 2.73% | 1,209,157 |
| May 20, 2026 | 5.36 | 5.54 | 5.34 | 5.49 | 5.42 | 3.00% | 1,467,232 |
| May 19, 2026 | 5.31 | 5.34 | 5.30 | 5.33 | 5.27 | 1.52% | 1,533,046 |
| May 18, 2026 | 5.34 | 5.35 | 5.24 | 5.25 | 5.19 | -1.13% | 397,911 |
| May 15, 2026 | 5.31 | 5.34 | 5.26 | 5.31 | 5.25 | 0.76% | 872,768 |
| May 14, 2026 | 5.29 | 5.30 | 5.23 | 5.27 | 5.21 | -0.38% | 632,428 |
| May 13, 2026 | 5.29 | 5.29 | 5.21 | 5.29 | 5.23 | -0.56% | 796,328 |
| May 12, 2026 | 5.30 | 5.32 | 5.17 | 5.32 | 5.26 | 0.38% | 1,080,215 |
| May 11, 2026 | 5.18 | 5.32 | 5.17 | 5.30 | 5.24 | 1.34% | 1,140,612 |
| May 8, 2026 | 5.23 | 5.29 | 5.20 | 5.23 | 5.17 | -0.76% | 720,608 |
| May 7, 2026 | 5.43 | 5.44 | 5.21 | 5.27 | 5.21 | -2.95% | 2,231,594 |
| May 6, 2026 | 5.48 | 5.48 | 5.38 | 5.43 | 5.36 | -0.18% | 1,848,845 |
| May 5, 2026 | 5.43 | 5.47 | 5.39 | 5.44 | 5.37 | -0.55% | 942,881 |
| May 4, 2026 | 5.55 | 5.55 | 5.44 | 5.47 | 5.40 | -1.44% | 826,969 |
| May 1, 2026 | 5.47 | 5.55 | 5.43 | 5.55 | 5.48 | 2.40% | 868,315 |
| Apr 30, 2026 | 5.37 | 5.45 | 5.35 | 5.42 | 5.35 | 0.93% | 1,466,319 |
| Apr 29, 2026 | 5.37 | 5.43 | 5.32 | 5.37 | 5.31 | -0.92% | 982,172 |
| Apr 28, 2026 | 5.35 | 5.44 | 5.35 | 5.42 | 5.35 | 0.74% | 710,330 |
| Apr 27, 2026 | 5.39 | 5.40 | 5.35 | 5.38 | 5.32 | -0.92% | 376,221 |
| Apr 24, 2026 | 5.47 | 5.47 | 5.37 | 5.43 | 5.36 | 0.56% | 976,821 |
| Apr 23, 2026 | 5.31 | 5.41 | 5.28 | 5.40 | 5.33 | 1.31% | 1,196,307 |
| Apr 22, 2026 | 5.34 | 5.35 | 5.27 | 5.33 | 5.27 | 0.76% | 832,150 |
| Apr 21, 2026 | 5.24 | 5.35 | 5.24 | 5.29 | 5.23 | 2.12% | 2,392,749 |
| Apr 20, 2026 | 5.17 | 5.21 | 5.13 | 5.18 | 5.12 | 0.97% | 1,342,257 |
| Apr 17, 2026 | 5.15 | 5.16 | 5.09 | 5.13 | 5.07 | - | 931,680 |
| Apr 16, 2026 | 5.18 | 5.20 | 5.12 | 5.13 | 5.07 | 0.20% | 732,527 |
| Apr 15, 2026 | 5.23 | 5.26 | 5.12 | 5.12 | 5.06 | -1.35% | 1,109,287 |
| Apr 14, 2026 | 5.27 | 5.29 | 5.17 | 5.19 | 5.13 | -2.26% | 1,329,177 |
| Apr 13, 2026 | 5.27 | 5.33 | 5.19 | 5.31 | 5.25 | 0.95% | 1,747,155 |
| Apr 10, 2026 | 5.19 | 5.27 | 5.12 | 5.26 | 5.20 | 1.35% | 949,739 |
| Apr 9, 2026 | 5.11 | 5.21 | 5.09 | 5.19 | 5.13 | 1.76% | 923,428 |
| Apr 8, 2026 | 5.05 | 5.15 | 5.03 | 5.10 | 5.04 | 2.00% | 5,270,728 |
| Apr 7, 2026 | 5.01 | 5.08 | 4.95 | 5.00 | 4.94 | -0.40% | 906,708 |
| Apr 2, 2026 | 5.03 | 5.08 | 4.99 | 5.02 | 4.96 | 0.60% | 948,177 |
| Apr 1, 2026 | 5.06 | 5.10 | 4.94 | 4.99 | 4.93 | -1.19% | 3,137,257 |
| Mar 31, 2026 | 5.07 | 5.10 | 5.00 | 5.05 | 4.99 | -0.79% | 2,508,105 |