Skip to main content
logo
Dyno Nobel Limited (ASX:DNL)
Australia flag Australia · Delayed Price · Currency is AUD
2.955
+0.035 (1.20%)
Aug 5, 2025, 11:39 AM AEST

Dyno Nobel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 20252.882.932.852.922.920.34%2,289,654
Aug 1, 20252.922.952.902.912.91-1.02%3,392,774
Jul 31, 20252.962.982.942.942.94-0.68%3,750,564
Jul 30, 20252.912.972.912.962.960.68%3,018,515
Jul 29, 20252.922.952.912.942.940.34%3,168,598
Jul 28, 20252.942.952.922.932.93-4,294,838
Jul 25, 20252.932.952.912.932.93-2,326,866
Jul 24, 20252.952.952.922.932.930.34%2,931,019
Jul 23, 20252.912.952.912.922.920.69%4,818,216
Jul 22, 20252.902.922.892.902.90-3,418,922
Jul 21, 20252.892.922.852.902.900.35%3,693,251
Jul 18, 20252.882.902.862.892.891.05%3,870,394
Jul 17, 20252.872.872.842.862.860.70%3,908,023
Jul 16, 20252.852.862.832.842.84-0.70%2,649,064
Jul 15, 20252.882.902.842.862.860.35%6,457,000
Jul 14, 20252.822.862.822.852.850.35%2,005,789
Jul 11, 20252.842.862.822.842.840.35%3,671,912
Jul 10, 20252.822.842.792.832.831.43%3,691,849
Jul 9, 20252.802.822.782.792.791.09%5,412,409
Jul 8, 20252.782.812.742.762.76-0.36%6,024,369
Jul 7, 20252.752.792.742.772.770.36%3,352,363
Jul 4, 20252.772.782.732.762.760.36%1,844,836
Jul 3, 20252.712.762.712.752.750.73%2,697,084
Jul 2, 20252.722.762.702.732.730.74%5,807,383
Jul 1, 20252.722.732.682.712.710.74%7,192,517
Jun 30, 20252.712.722.682.692.690.37%7,495,372
Jun 27, 20252.682.702.662.682.680.75%5,802,752
Jun 26, 20252.632.672.622.662.661.14%7,633,601
Jun 25, 20252.662.672.622.632.63-1.13%7,403,473
Jun 24, 20252.682.692.652.662.660.38%3,142,232
Jun 23, 20252.682.682.632.652.65-0.38%8,590,903
Jun 20, 20252.692.702.652.662.66-0.75%13,392,700
Jun 19, 20252.752.762.652.682.68-2.19%8,020,875
Jun 18, 20252.732.752.722.742.74-4,183,179
Jun 17, 20252.712.762.692.742.741.11%5,689,417
Jun 16, 20252.672.722.662.712.711.12%6,598,725
Jun 13, 20252.702.722.682.682.68-0.37%4,753,169
Jun 12, 20252.692.722.692.692.690.37%5,357,372
Jun 11, 20252.742.772.682.682.66-0.74%5,422,689
Jun 10, 20252.642.702.642.702.68-5,551,511
Jun 9, 20252.642.702.642.702.682.66%5,551,511
Jun 6, 20252.662.672.632.632.61-0.38%4,885,671
Jun 5, 20252.642.662.622.642.620.38%6,371,745
Jun 4, 20252.642.662.622.632.61-0.38%7,351,830
Jun 3, 20252.642.662.622.642.62-7,603,887
Jun 2, 20252.682.692.622.642.62-1.49%4,910,765
May 30, 20252.672.732.662.682.66-0.37%16,452,650
May 29, 20252.702.742.672.692.670.37%11,624,500
May 28, 20252.672.692.632.682.661.52%6,473,442
May 27, 20252.652.652.622.642.621.15%4,924,271