Dyno Nobel Limited (ASX:DNL)
Australia · Delayed Price · Currency is AUD 3.260
-0.090 (-2.69%)
Nov 21, 2025, 4:10 PM AEST
Dyno Nobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 3.29 | 3.31 | 3.26 | 3.26 | 3.26 | -2.69% | 6,105,776 |
| Nov 20, 2025 | 3.35 | 3.39 | 3.34 | 3.35 | 3.35 | 0.60% | 4,251,723 |
| Nov 19, 2025 | 3.37 | 3.37 | 3.31 | 3.33 | 3.33 | - | 3,947,205 |
| Nov 18, 2025 | 3.39 | 3.43 | 3.31 | 3.33 | 3.33 | -2.63% | 5,386,786 |
| Nov 17, 2025 | 3.38 | 3.46 | 3.37 | 3.42 | 3.42 | 0.59% | 12,752,470 |
| Nov 14, 2025 | 3.43 | 3.44 | 3.37 | 3.40 | 3.40 | -0.87% | 4,831,807 |
| Nov 13, 2025 | 3.50 | 3.51 | 3.39 | 3.43 | 3.43 | -2.00% | 4,323,583 |
| Nov 12, 2025 | 3.43 | 3.51 | 3.41 | 3.50 | 3.50 | 2.04% | 5,860,717 |
| Nov 11, 2025 | 3.51 | 3.52 | 3.36 | 3.43 | 3.43 | -0.87% | 9,801,273 |
| Nov 10, 2025 | 3.25 | 3.46 | 3.25 | 3.46 | 3.46 | 7.79% | 6,992,303 |
| Nov 7, 2025 | 3.20 | 3.22 | 3.17 | 3.21 | 3.21 | - | 3,810,319 |
| Nov 6, 2025 | 3.21 | 3.23 | 3.20 | 3.21 | 3.21 | 0.31% | 6,359,981 |
| Nov 5, 2025 | 3.19 | 3.20 | 3.15 | 3.20 | 3.20 | -0.31% | 3,285,684 |
| Nov 4, 2025 | 3.23 | 3.25 | 3.20 | 3.21 | 3.21 | -0.93% | 4,652,996 |
| Nov 3, 2025 | 3.23 | 3.24 | 3.20 | 3.24 | 3.24 | 0.62% | 2,441,830 |
| Oct 31, 2025 | 3.21 | 3.24 | 3.20 | 3.22 | 3.22 | - | 3,406,551 |
| Oct 30, 2025 | 3.20 | 3.22 | 3.18 | 3.22 | 3.22 | - | 2,414,945 |
| Oct 29, 2025 | 3.24 | 3.25 | 3.21 | 3.22 | 3.22 | -0.62% | 3,326,372 |
| Oct 28, 2025 | 3.26 | 3.26 | 3.23 | 3.24 | 3.24 | -1.22% | 2,712,130 |
| Oct 27, 2025 | 3.28 | 3.30 | 3.22 | 3.28 | 3.28 | -0.30% | 3,319,984 |
| Oct 24, 2025 | 3.25 | 3.29 | 3.22 | 3.29 | 3.29 | 1.23% | 3,423,278 |
| Oct 23, 2025 | 3.20 | 3.25 | 3.19 | 3.25 | 3.25 | 1.25% | 4,895,931 |
| Oct 22, 2025 | 3.25 | 3.25 | 3.19 | 3.21 | 3.21 | -0.62% | 3,345,470 |
| Oct 21, 2025 | 3.25 | 3.25 | 3.21 | 3.23 | 3.23 | -0.62% | 1,933,672 |
| Oct 20, 2025 | 3.26 | 3.26 | 3.15 | 3.25 | 3.25 | -0.61% | 3,868,307 |
| Oct 17, 2025 | 3.25 | 3.28 | 3.25 | 3.27 | 3.27 | - | 3,321,470 |
| Oct 16, 2025 | 3.28 | 3.30 | 3.26 | 3.27 | 3.27 | -0.30% | 2,519,067 |
| Oct 15, 2025 | 3.26 | 3.28 | 3.25 | 3.28 | 3.28 | 1.23% | 2,662,475 |
| Oct 14, 2025 | 3.23 | 3.26 | 3.21 | 3.24 | 3.24 | - | 4,586,427 |
| Oct 13, 2025 | 3.20 | 3.25 | 3.20 | 3.24 | 3.24 | -0.61% | 3,529,480 |
| Oct 10, 2025 | 3.25 | 3.30 | 3.24 | 3.26 | 3.26 | - | 3,714,208 |
| Oct 9, 2025 | 3.24 | 3.28 | 3.23 | 3.26 | 3.26 | 0.93% | 5,250,863 |
| Oct 8, 2025 | 3.23 | 3.25 | 3.20 | 3.23 | 3.23 | 0.31% | 7,622,026 |
| Oct 7, 2025 | 3.22 | 3.26 | 3.21 | 3.22 | 3.22 | -0.62% | 8,314,382 |
| Oct 6, 2025 | 3.25 | 3.25 | 3.20 | 3.24 | 3.24 | - | 3,546,013 |
| Oct 3, 2025 | 3.22 | 3.28 | 3.21 | 3.24 | 3.24 | 0.93% | 5,061,293 |
| Oct 2, 2025 | 3.28 | 3.28 | 3.13 | 3.21 | 3.21 | -1.23% | 6,225,066 |
| Oct 1, 2025 | 3.10 | 3.29 | 3.09 | 3.25 | 3.25 | 4.84% | 8,532,240 |
| Sep 30, 2025 | 3.07 | 3.11 | 3.06 | 3.10 | 3.10 | 0.32% | 4,942,458 |
| Sep 29, 2025 | 3.09 | 3.12 | 3.08 | 3.09 | 3.09 | 0.65% | 3,730,539 |
| Sep 26, 2025 | 3.09 | 3.11 | 3.06 | 3.07 | 3.07 | -0.97% | 4,110,340 |
| Sep 25, 2025 | 3.06 | 3.11 | 3.04 | 3.10 | 3.10 | 0.98% | 4,918,154 |
| Sep 24, 2025 | 3.02 | 3.09 | 3.02 | 3.07 | 3.07 | 1.32% | 3,940,480 |
| Sep 23, 2025 | 2.99 | 3.03 | 2.98 | 3.03 | 3.03 | 1.34% | 3,339,738 |
| Sep 22, 2025 | 3.00 | 3.02 | 2.99 | 2.99 | 2.99 | 0.34% | 4,264,279 |
| Sep 19, 2025 | 2.98 | 3.02 | 2.98 | 2.98 | 2.98 | - | 26,781,570 |
| Sep 18, 2025 | 2.94 | 3.01 | 2.91 | 2.98 | 2.98 | 2.05% | 5,369,899 |
| Sep 17, 2025 | 2.88 | 2.92 | 2.88 | 2.92 | 2.92 | 0.69% | 6,454,789 |
| Sep 16, 2025 | 2.92 | 2.93 | 2.88 | 2.90 | 2.90 | -1.02% | 4,472,432 |
| Sep 15, 2025 | 2.91 | 2.94 | 2.89 | 2.93 | 2.93 | 0.34% | 3,746,613 |