Dalrymple Bay Infrastructure Limited (ASX:DBI)
Australia · Delayed Price · Currency is AUD 5.20
+0.15 (2.97%)
Aug 31, 2026, 4:10 PM AEST
ASX:DBI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 5.29 | 5.30 | 5.20 | 5.23 | 5.16 | -0.19% | 1,091,647 |
| Aug 20, 2026 | 5.33 | 5.33 | 5.22 | 5.24 | 5.17 | -1.69% | 1,568,187 |
| Aug 19, 2026 | 5.31 | 5.37 | 5.30 | 5.33 | 5.26 | -0.37% | 943,894 |
| Aug 18, 2026 | 5.29 | 5.37 | 5.20 | 5.35 | 5.28 | 0.56% | 1,180,290 |
| Aug 17, 2026 | 5.39 | 5.40 | 5.28 | 5.32 | 5.25 | -0.56% | 1,082,705 |
| Aug 14, 2026 | 5.35 | 5.39 | 5.27 | 5.35 | 5.28 | 0.75% | 738,277 |
| Aug 13, 2026 | 5.40 | 5.40 | 5.31 | 5.31 | 5.24 | -0.75% | 1,000,672 |
| Aug 12, 2026 | 5.51 | 5.53 | 5.35 | 5.35 | 5.28 | -2.73% | 1,144,893 |
| Aug 11, 2026 | 5.38 | 5.53 | 5.38 | 5.50 | 5.43 | 2.23% | 1,353,526 |
| Aug 10, 2026 | 5.56 | 5.58 | 5.36 | 5.38 | 5.31 | -3.06% | 2,283,561 |
| Aug 7, 2026 | 5.71 | 5.71 | 5.55 | 5.55 | 5.48 | -2.46% | 872,442 |
| Aug 6, 2026 | 5.69 | 5.73 | 5.64 | 5.69 | 5.62 | -0.18% | 971,334 |
| Aug 5, 2026 | 5.65 | 5.71 | 5.60 | 5.70 | 5.63 | 1.42% | 684,168 |
| Aug 4, 2026 | 5.66 | 5.69 | 5.60 | 5.62 | 5.55 | -1.23% | 1,145,582 |
| Aug 3, 2026 | 5.61 | 5.69 | 5.57 | 5.69 | 5.62 | 1.61% | 1,031,485 |
| Jul 31, 2026 | 5.60 | 5.63 | 5.55 | 5.60 | 5.53 | 0.36% | 1,025,153 |
| Jul 30, 2026 | 5.61 | 5.64 | 5.54 | 5.58 | 5.51 | -1.24% | 619,842 |
| Jul 29, 2026 | 5.79 | 5.79 | 5.60 | 5.65 | 5.58 | -1.74% | 955,093 |
| Jul 28, 2026 | 5.64 | 5.77 | 5.61 | 5.75 | 5.68 | 1.77% | 1,871,076 |
| Jul 27, 2026 | 5.75 | 5.80 | 5.61 | 5.65 | 5.58 | -1.22% | 1,446,717 |
| Jul 24, 2026 | 5.65 | 5.78 | 5.60 | 5.72 | 5.65 | 1.96% | 5,559,062 |
| Jul 23, 2026 | 5.69 | 5.73 | 5.58 | 5.61 | 5.54 | -1.23% | 1,261,540 |
| Jul 22, 2026 | 5.63 | 5.70 | 5.62 | 5.68 | 5.61 | 0.89% | 958,321 |
| Jul 21, 2026 | 5.70 | 5.72 | 5.59 | 5.63 | 5.56 | -1.05% | 907,667 |
| Jul 20, 2026 | 5.58 | 5.73 | 5.56 | 5.69 | 5.62 | 1.97% | 900,909 |
| Jul 17, 2026 | 5.70 | 5.73 | 5.54 | 5.58 | 5.51 | -1.93% | 1,691,101 |
| Jul 16, 2026 | 5.69 | 5.74 | 5.66 | 5.69 | 5.62 | -1.39% | 798,736 |
| Jul 15, 2026 | 5.73 | 5.80 | 5.68 | 5.77 | 5.70 | 1.41% | 1,120,715 |
| Jul 14, 2026 | 5.59 | 5.73 | 5.59 | 5.69 | 5.62 | 0.35% | 1,844,916 |
| Jul 13, 2026 | 5.59 | 5.67 | 5.53 | 5.67 | 5.60 | 0.35% | 531,630 |
| Jul 10, 2026 | 5.70 | 5.70 | 5.63 | 5.65 | 5.58 | 0.18% | 419,271 |
| Jul 9, 2026 | 5.69 | 5.72 | 5.64 | 5.64 | 5.57 | -0.88% | 787,466 |
| Jul 8, 2026 | 5.62 | 5.71 | 5.56 | 5.69 | 5.62 | 1.07% | 910,628 |
| Jul 7, 2026 | 5.71 | 5.73 | 5.61 | 5.63 | 5.56 | -1.23% | 1,492,786 |
| Jul 6, 2026 | 5.70 | 5.73 | 5.63 | 5.70 | 5.63 | - | 570,127 |
| Jul 3, 2026 | 5.72 | 5.78 | 5.70 | 5.70 | 5.63 | - | 457,135 |
| Jul 2, 2026 | 5.80 | 5.80 | 5.65 | 5.70 | 5.63 | -0.52% | 1,227,620 |
| Jul 1, 2026 | 5.75 | 5.80 | 5.68 | 5.73 | 5.66 | -0.35% | 682,086 |
| Jun 30, 2026 | 5.71 | 5.84 | 5.71 | 5.75 | 5.68 | 0.52% | 894,408 |
| Jun 29, 2026 | 5.84 | 5.86 | 5.69 | 5.72 | 5.65 | -1.72% | 621,642 |
| Jun 26, 2026 | 5.80 | 5.83 | 5.73 | 5.82 | 5.75 | 0.87% | 1,026,103 |
| Jun 25, 2026 | 5.89 | 5.91 | 5.75 | 5.77 | 5.70 | -2.04% | 1,132,756 |
| Jun 24, 2026 | 6.00 | 6.01 | 5.88 | 5.89 | 5.81 | -1.83% | 1,243,767 |
| Jun 23, 2026 | 5.93 | 6.00 | 5.88 | 6.00 | 5.92 | 1.69% | 987,747 |
| Jun 22, 2026 | 5.86 | 5.94 | 5.84 | 5.90 | 5.82 | 1.72% | 857,838 |