Dalrymple Bay Infrastructure Limited (ASX:DBI)
Australia · Delayed Price · Currency is AUD 5.43
+0.05 (0.84%)
Aug 11, 2026, 11:08 AM AEST
ASX:DBI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 5.56 | 5.58 | 5.36 | 5.38 | 5.38 | -3.06% | 2,283,561 |
| Aug 7, 2026 | 5.71 | 5.71 | 5.55 | 5.55 | 5.55 | -2.46% | 872,442 |
| Aug 6, 2026 | 5.69 | 5.73 | 5.64 | 5.69 | 5.69 | -0.18% | 971,334 |
| Aug 5, 2026 | 5.65 | 5.71 | 5.60 | 5.70 | 5.70 | 1.42% | 681,613 |
| Aug 4, 2026 | 5.66 | 5.69 | 5.60 | 5.62 | 5.62 | -1.23% | 1,145,582 |
| Aug 3, 2026 | 5.61 | 5.69 | 5.57 | 5.69 | 5.69 | 1.61% | 1,031,485 |
| Jul 31, 2026 | 5.60 | 5.63 | 5.55 | 5.60 | 5.60 | 0.36% | 1,025,153 |
| Jul 30, 2026 | 5.61 | 5.64 | 5.54 | 5.58 | 5.58 | -1.24% | 619,842 |
| Jul 29, 2026 | 5.79 | 5.79 | 5.60 | 5.65 | 5.65 | -1.74% | 955,093 |
| Jul 28, 2026 | 5.64 | 5.77 | 5.61 | 5.75 | 5.75 | 1.77% | 1,871,076 |
| Jul 27, 2026 | 5.75 | 5.80 | 5.61 | 5.65 | 5.65 | -1.22% | 1,446,717 |
| Jul 24, 2026 | 5.65 | 5.78 | 5.60 | 5.72 | 5.72 | 1.96% | 5,559,062 |
| Jul 23, 2026 | 5.69 | 5.73 | 5.58 | 5.61 | 5.61 | -1.23% | 1,261,540 |
| Jul 22, 2026 | 5.63 | 5.70 | 5.62 | 5.68 | 5.68 | 0.89% | 958,321 |
| Jul 21, 2026 | 5.70 | 5.72 | 5.59 | 5.63 | 5.63 | -1.05% | 907,667 |
| Jul 20, 2026 | 5.58 | 5.73 | 5.56 | 5.69 | 5.69 | 1.97% | 900,909 |
| Jul 17, 2026 | 5.70 | 5.73 | 5.54 | 5.58 | 5.58 | -1.93% | 1,691,101 |
| Jul 16, 2026 | 5.69 | 5.74 | 5.66 | 5.69 | 5.69 | -1.39% | 766,065 |
| Jul 15, 2026 | 5.73 | 5.80 | 5.68 | 5.77 | 5.77 | 1.41% | 1,120,715 |
| Jul 14, 2026 | 5.59 | 5.73 | 5.59 | 5.69 | 5.69 | 0.35% | 1,844,916 |
| Jul 13, 2026 | 5.59 | 5.67 | 5.53 | 5.67 | 5.67 | 0.35% | 531,630 |
| Jul 10, 2026 | 5.70 | 5.70 | 5.63 | 5.65 | 5.65 | 0.18% | 419,271 |
| Jul 9, 2026 | 5.69 | 5.72 | 5.64 | 5.64 | 5.64 | -0.88% | 787,466 |
| Jul 8, 2026 | 5.62 | 5.71 | 5.56 | 5.69 | 5.69 | 1.07% | 910,628 |
| Jul 7, 2026 | 5.71 | 5.73 | 5.61 | 5.63 | 5.63 | -1.23% | 1,492,786 |
| Jul 6, 2026 | 5.70 | 5.73 | 5.63 | 5.70 | 5.70 | - | 570,127 |
| Jul 3, 2026 | 5.72 | 5.78 | 5.70 | 5.70 | 5.70 | - | 457,135 |
| Jul 2, 2026 | 5.80 | 5.80 | 5.65 | 5.70 | 5.70 | -0.52% | 1,227,620 |
| Jul 1, 2026 | 5.75 | 5.80 | 5.68 | 5.73 | 5.73 | -0.35% | 682,086 |
| Jun 30, 2026 | 5.71 | 5.84 | 5.71 | 5.75 | 5.75 | 0.52% | 894,408 |
| Jun 29, 2026 | 5.84 | 5.86 | 5.69 | 5.72 | 5.72 | -1.72% | 621,642 |
| Jun 26, 2026 | 5.80 | 5.83 | 5.73 | 5.82 | 5.82 | 0.87% | 1,026,103 |
| Jun 25, 2026 | 5.89 | 5.91 | 5.75 | 5.77 | 5.77 | -2.04% | 1,127,136 |
| Jun 24, 2026 | 6.00 | 6.01 | 5.88 | 5.89 | 5.89 | -1.83% | 1,243,767 |
| Jun 23, 2026 | 5.93 | 6.00 | 5.88 | 6.00 | 6.00 | 1.69% | 987,747 |
| Jun 22, 2026 | 5.86 | 5.94 | 5.84 | 5.90 | 5.90 | 1.72% | 857,838 |
| Jun 19, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -0.34% | 2,132,738 |
| Jun 18, 2026 | 5.76 | 5.89 | 5.76 | 5.82 | 5.82 | 0.87% | 2,693,859 |
| Jun 17, 2026 | 5.75 | 5.78 | 5.68 | 5.77 | 5.77 | 0.70% | 661,116 |
| Jun 16, 2026 | 5.72 | 5.77 | 5.63 | 5.73 | 5.73 | -0.17% | 1,619,845 |
| Jun 15, 2026 | 5.92 | 5.94 | 5.74 | 5.74 | 5.74 | -2.55% | 1,513,558 |
| Jun 12, 2026 | 5.92 | 5.92 | 5.83 | 5.89 | 5.89 | -0.34% | 724,743 |
| Jun 11, 2026 | 5.82 | 5.91 | 5.80 | 5.91 | 5.91 | 2.07% | 757,936 |
| 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 |