Dalrymple Bay Infrastructure Limited (ASX:DBI)
Australia · Delayed Price · Currency is AUD 5.60
-0.04 (-0.71%)
May 22, 2026, 4:10 PM AEST
ASX:DBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.64 | 5.67 | 5.55 | 5.56 | - | -1.42% | 216,658 |
| May 21, 2026 | 5.59 | 5.70 | 5.58 | 5.64 | 5.64 | 2.73% | 1,209,157 |
| May 20, 2026 | 5.36 | 5.54 | 5.34 | 5.49 | 5.49 | 3.00% | 1,467,232 |
| May 19, 2026 | 5.31 | 5.34 | 5.30 | 5.33 | 5.33 | 1.52% | 1,533,046 |
| May 18, 2026 | 5.34 | 5.35 | 5.24 | 5.25 | 5.25 | -1.13% | 397,911 |
| May 15, 2026 | 5.31 | 5.34 | 5.26 | 5.31 | 5.31 | 0.76% | 872,768 |
| May 14, 2026 | 5.29 | 5.30 | 5.23 | 5.27 | 5.27 | -0.38% | 632,428 |
| May 13, 2026 | 5.29 | 5.29 | 5.21 | 5.29 | 5.29 | -0.56% | 796,328 |
| May 12, 2026 | 5.30 | 5.32 | 5.17 | 5.32 | 5.32 | 0.38% | 1,080,215 |
| May 11, 2026 | 5.18 | 5.32 | 5.17 | 5.30 | 5.30 | 1.34% | 1,140,612 |
| May 8, 2026 | 5.23 | 5.29 | 5.20 | 5.23 | 5.23 | -0.76% | 720,608 |
| May 7, 2026 | 5.43 | 5.44 | 5.21 | 5.27 | 5.27 | -2.95% | 2,231,594 |
| May 6, 2026 | 5.48 | 5.48 | 5.38 | 5.43 | 5.43 | -0.18% | 1,848,845 |
| May 5, 2026 | 5.43 | 5.47 | 5.39 | 5.44 | 5.44 | -0.55% | 942,881 |
| May 4, 2026 | 5.55 | 5.55 | 5.44 | 5.47 | 5.47 | -1.44% | 826,969 |
| May 1, 2026 | 5.47 | 5.55 | 5.43 | 5.55 | 5.55 | 2.40% | 868,315 |
| Apr 30, 2026 | 5.37 | 5.45 | 5.35 | 5.42 | 5.42 | 0.93% | 1,466,319 |
| Apr 29, 2026 | 5.37 | 5.43 | 5.32 | 5.37 | 5.37 | -0.92% | 982,172 |
| Apr 28, 2026 | 5.35 | 5.44 | 5.35 | 5.42 | 5.42 | 0.74% | 710,330 |
| Apr 27, 2026 | 5.39 | 5.40 | 5.35 | 5.38 | 5.38 | -0.92% | 376,221 |
| Apr 24, 2026 | 5.47 | 5.47 | 5.37 | 5.43 | 5.43 | 0.56% | 976,821 |
| Apr 23, 2026 | 5.31 | 5.41 | 5.28 | 5.40 | 5.40 | 1.31% | 1,196,307 |
| Apr 22, 2026 | 5.34 | 5.35 | 5.27 | 5.33 | 5.33 | 0.76% | 832,150 |
| Apr 21, 2026 | 5.24 | 5.35 | 5.24 | 5.29 | 5.29 | 2.12% | 2,392,749 |
| Apr 20, 2026 | 5.17 | 5.21 | 5.13 | 5.18 | 5.18 | 0.97% | 1,342,257 |
| Apr 17, 2026 | 5.15 | 5.16 | 5.09 | 5.13 | 5.13 | - | 931,680 |
| Apr 16, 2026 | 5.18 | 5.20 | 5.12 | 5.13 | 5.13 | 0.20% | 732,527 |
| Apr 15, 2026 | 5.23 | 5.26 | 5.12 | 5.12 | 5.12 | -1.35% | 1,109,287 |
| Apr 14, 2026 | 5.27 | 5.29 | 5.17 | 5.19 | 5.19 | -2.26% | 1,329,177 |
| Apr 13, 2026 | 5.27 | 5.33 | 5.19 | 5.31 | 5.31 | 0.95% | 1,747,155 |
| Apr 10, 2026 | 5.19 | 5.27 | 5.12 | 5.26 | 5.26 | 1.35% | 949,739 |
| Apr 9, 2026 | 5.11 | 5.21 | 5.09 | 5.19 | 5.19 | 1.76% | 923,428 |
| Apr 8, 2026 | 5.05 | 5.15 | 5.03 | 5.10 | 5.10 | 2.00% | 5,270,728 |
| Apr 7, 2026 | 5.01 | 5.08 | 4.95 | 5.00 | 5.00 | -0.40% | 906,708 |
| Apr 2, 2026 | 5.03 | 5.08 | 4.99 | 5.02 | 5.02 | 0.60% | 948,177 |
| Apr 1, 2026 | 5.06 | 5.10 | 4.94 | 4.99 | 4.99 | -1.19% | 3,137,257 |
| Mar 31, 2026 | 5.07 | 5.10 | 5.00 | 5.05 | 5.05 | -0.79% | 2,508,105 |
| Mar 30, 2026 | 5.04 | 5.09 | 4.97 | 5.09 | 5.09 | 0.20% | 1,664,319 |
| Mar 27, 2026 | 5.06 | 5.10 | 5.03 | 5.08 | 5.08 | 0.20% | 1,099,762 |
| Mar 26, 2026 | 4.95 | 5.11 | 4.95 | 5.07 | 5.07 | 2.22% | 1,669,221 |
| Mar 25, 2026 | 4.98 | 5.03 | 4.96 | 4.96 | 4.96 | 1.43% | 1,299,778 |
| Mar 24, 2026 | 5.01 | 5.02 | 4.83 | 4.89 | 4.89 | 1.45% | 685,710 |
| Mar 23, 2026 | 4.85 | 4.97 | 4.80 | 4.82 | 4.82 | -1.83% | 4,812,588 |
| Mar 20, 2026 | 4.90 | 4.98 | 4.90 | 4.91 | 4.91 | 0.20% | 3,990,232 |
| Mar 19, 2026 | 4.98 | 4.99 | 4.85 | 4.90 | 4.90 | -2.20% | 1,327,936 |
| Mar 18, 2026 | 4.97 | 5.02 | 4.92 | 5.01 | 5.01 | 0.80% | 1,169,104 |
| Mar 17, 2026 | 4.99 | 5.03 | 4.97 | 4.97 | 4.97 | 0.40% | 1,013,454 |
| Mar 16, 2026 | 4.97 | 5.05 | 4.95 | 4.95 | 4.95 | 0.41% | 1,211,874 |
| Mar 13, 2026 | 4.77 | 4.97 | 4.77 | 4.93 | 4.93 | 6.02% | 1,762,121 |
| Mar 12, 2026 | 4.68 | 4.73 | 4.63 | 4.65 | 4.65 | -0.64% | 12,688,210 |