Dyno Nobel Limited (ASX:DNL)
Australia · Delayed Price · Currency is AUD 3.510
+0.030 (0.86%)
At close: Jan 23, 2026
Dyno Nobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3.45 | 3.51 | 3.45 | 3.50 | - | 0.43% | 1,721,876 |
| Jan 22, 2026 | 3.46 | 3.51 | 3.46 | 3.48 | 3.48 | 0.87% | 2,885,466 |
| Jan 21, 2026 | 3.44 | 3.47 | 3.38 | 3.45 | 3.45 | 2.99% | 6,705,807 |
| Jan 20, 2026 | 3.34 | 3.37 | 3.34 | 3.35 | 3.35 | -0.89% | 3,703,753 |
| Jan 19, 2026 | 3.43 | 3.45 | 3.32 | 3.38 | 3.38 | -1.46% | 3,021,094 |
| Jan 16, 2026 | 3.45 | 3.46 | 3.43 | 3.43 | 3.43 | - | 2,832,801 |
| Jan 15, 2026 | 3.46 | 3.47 | 3.42 | 3.43 | 3.43 | -0.58% | 3,314,642 |
| Jan 14, 2026 | 3.41 | 3.48 | 3.38 | 3.45 | 3.45 | 1.47% | 2,468,976 |
| Jan 13, 2026 | 3.36 | 3.42 | 3.36 | 3.40 | 3.40 | 0.29% | 1,556,528 |
| Jan 12, 2026 | 3.39 | 3.42 | 3.37 | 3.39 | 3.39 | - | 2,502,958 |
| Jan 9, 2026 | 3.36 | 3.40 | 3.32 | 3.39 | 3.39 | 0.89% | 2,152,776 |
| Jan 8, 2026 | 3.36 | 3.40 | 3.34 | 3.36 | 3.36 | -0.88% | 2,435,500 |
| Jan 7, 2026 | 3.30 | 3.40 | 3.29 | 3.39 | 3.39 | 3.04% | 3,199,388 |
| Jan 6, 2026 | 3.28 | 3.31 | 3.27 | 3.29 | 3.29 | 0.30% | 2,319,263 |
| Jan 5, 2026 | 3.23 | 3.29 | 3.22 | 3.28 | 3.28 | 2.18% | 2,445,830 |
| Jan 2, 2026 | 3.20 | 3.23 | 3.20 | 3.21 | 3.21 | - | 1,089,237 |
| Dec 31, 2025 | 3.23 | 3.26 | 3.21 | 3.21 | 3.21 | -1.23% | 1,921,191 |
| Dec 30, 2025 | 3.24 | 3.27 | 3.24 | 3.25 | 3.25 | - | 1,384,928 |
| Dec 29, 2025 | 3.23 | 3.28 | 3.23 | 3.25 | 3.25 | -0.31% | 1,454,622 |
| Dec 24, 2025 | 3.24 | 3.29 | 3.23 | 3.26 | 3.26 | -1.51% | 988,865 |
| Dec 23, 2025 | 3.29 | 3.31 | 3.26 | 3.31 | 3.31 | 0.61% | 2,661,417 |
| Dec 22, 2025 | 3.27 | 3.30 | 3.27 | 3.29 | 3.29 | 1.23% | 2,216,773 |
| Dec 19, 2025 | 3.18 | 3.26 | 3.18 | 3.25 | 3.25 | 2.52% | 11,970,390 |
| Dec 18, 2025 | 3.11 | 3.20 | 3.11 | 3.17 | 3.17 | -0.94% | 5,801,445 |
| Dec 17, 2025 | 3.24 | 3.24 | 3.19 | 3.20 | 3.20 | -0.31% | 5,001,906 |
| Dec 16, 2025 | 3.23 | 3.24 | 3.18 | 3.21 | 3.21 | -0.93% | 4,040,682 |
| Dec 15, 2025 | 3.21 | 3.28 | 3.17 | 3.24 | 3.24 | 0.93% | 4,318,467 |
| Dec 12, 2025 | 3.25 | 3.25 | 3.21 | 3.21 | 3.21 | - | 3,108,752 |
| Dec 11, 2025 | 3.23 | 3.25 | 3.21 | 3.21 | 3.21 | -0.31% | 3,024,092 |
| Dec 10, 2025 | 3.24 | 3.27 | 3.21 | 3.22 | 3.22 | -0.92% | 3,010,631 |
| Dec 9, 2025 | 3.22 | 3.26 | 3.22 | 3.25 | 3.25 | -0.31% | 6,125,190 |
| Dec 8, 2025 | 3.20 | 3.29 | 3.17 | 3.26 | 3.26 | - | 2,780,092 |
| Dec 5, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -0.91% | 2,650,190 |
| Dec 4, 2025 | 3.31 | 3.33 | 3.27 | 3.29 | 3.29 | -0.60% | 3,285,759 |
| Dec 3, 2025 | 3.28 | 3.34 | 3.28 | 3.31 | 3.31 | -0.30% | 4,628,726 |
| Dec 2, 2025 | 3.31 | 3.32 | 3.28 | 3.32 | 3.32 | 0.61% | 4,841,563 |
| Dec 1, 2025 | 3.30 | 3.35 | 3.29 | 3.30 | 3.30 | -3.23% | 5,091,996 |
| Nov 28, 2025 | 3.35 | 3.43 | 3.35 | 3.41 | 3.32 | 0.59% | 5,607,292 |
| Nov 27, 2025 | 3.37 | 3.39 | 3.33 | 3.39 | 3.30 | -0.29% | 6,443,058 |
| Nov 26, 2025 | 3.36 | 3.40 | 3.34 | 3.40 | 3.31 | 1.49% | 3,271,281 |
| Nov 25, 2025 | 3.33 | 3.36 | 3.32 | 3.35 | 3.26 | 0.60% | 4,645,274 |
| Nov 24, 2025 | 3.30 | 3.33 | 3.26 | 3.33 | 3.24 | 2.15% | 11,203,350 |
| Nov 21, 2025 | 3.29 | 3.31 | 3.26 | 3.26 | 3.17 | -2.69% | 6,105,776 |
| Nov 20, 2025 | 3.35 | 3.39 | 3.34 | 3.35 | 3.26 | 0.60% | 4,251,723 |
| Nov 19, 2025 | 3.37 | 3.37 | 3.31 | 3.33 | 3.24 | - | 3,947,205 |
| Nov 18, 2025 | 3.39 | 3.43 | 3.31 | 3.33 | 3.24 | -2.63% | 5,386,786 |
| Nov 17, 2025 | 3.38 | 3.46 | 3.37 | 3.42 | 3.32 | 0.59% | 12,752,470 |
| Nov 14, 2025 | 3.43 | 3.44 | 3.37 | 3.40 | 3.31 | -0.87% | 4,831,807 |
| Nov 13, 2025 | 3.50 | 3.51 | 3.39 | 3.43 | 3.33 | -2.00% | 4,323,583 |
| Nov 12, 2025 | 3.43 | 3.51 | 3.41 | 3.50 | 3.40 | 2.04% | 5,860,717 |