Dyno Nobel Limited (ASX:DNL)
Australia · Delayed Price · Currency is AUD 3.920
-0.070 (-1.75%)
Nov 3, 2026, 2:34 PM AEDT
Dyno Nobel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 3.99 | 4.02 | 3.90 | 3.92 | 3.92 | -1.75% | 1,132,141 |
| Nov 2, 2026 | 4.00 | 4.02 | 3.95 | 3.99 | 3.99 | - | 5,618,210 |
| Oct 30, 2026 | 3.98 | 4.04 | 3.94 | 3.99 | 3.99 | 0.76% | 4,426,186 |
| Oct 29, 2026 | 4.02 | 4.03 | 3.91 | 3.96 | 3.96 | -0.50% | 4,682,356 |
| Oct 28, 2026 | 3.99 | 4.01 | 3.96 | 3.98 | 3.98 | -0.25% | 5,950,983 |
| Oct 27, 2026 | 3.88 | 3.99 | 3.83 | 3.99 | 3.99 | 3.91% | 8,209,614 |
| Oct 26, 2026 | 3.85 | 3.86 | 3.80 | 3.84 | 3.84 | -0.26% | 4,150,773 |
| Oct 23, 2026 | 3.91 | 3.92 | 3.85 | 3.85 | 3.85 | -1.79% | 5,115,867 |
| Oct 22, 2026 | 4.01 | 4.02 | 3.90 | 3.92 | 3.92 | -2.24% | 3,418,140 |
| Oct 21, 2026 | 4.03 | 4.05 | 4.00 | 4.01 | 4.01 | -0.50% | 4,258,663 |
| Oct 20, 2026 | 4.01 | 4.08 | 3.97 | 4.03 | 4.03 | 1.51% | 7,854,040 |
| Oct 19, 2026 | 3.96 | 4.01 | 3.92 | 3.97 | 3.97 | 0.51% | 3,998,843 |
| Oct 16, 2026 | 3.96 | 3.98 | 3.92 | 3.95 | 3.95 | 0.77% | 9,267,488 |
| Oct 15, 2026 | 3.96 | 3.96 | 3.85 | 3.92 | 3.92 | -1.01% | 4,762,806 |
| Oct 14, 2026 | 4.01 | 4.01 | 3.96 | 3.96 | 3.96 | -1.25% | 8,180,594 |
| Oct 13, 2026 | 4.07 | 4.08 | 4.00 | 4.01 | 4.01 | -1.23% | 3,492,228 |
| Oct 12, 2026 | 4.07 | 4.07 | 4.03 | 4.06 | 4.06 | -0.25% | 2,514,004 |
| Oct 9, 2026 | 4.05 | 4.09 | 4.03 | 4.07 | 4.07 | 0.74% | 2,253,941 |
| Oct 8, 2026 | 4.01 | 4.08 | 4.01 | 4.04 | 4.04 | - | 3,638,930 |
| Oct 7, 2026 | 4.04 | 4.05 | 4.02 | 4.04 | 4.04 | 0.50% | 5,390,758 |
| Oct 6, 2026 | 4.03 | 4.04 | 4.01 | 4.02 | 4.02 | -0.25% | 3,272,929 |
| Oct 5, 2026 | 4.03 | 4.04 | 4.00 | 4.03 | 4.03 | 0.75% | 1,663,353 |
| Oct 2, 2026 | 4.00 | 4.02 | 3.97 | 4.00 | 4.00 | 0.25% | 3,414,159 |
| Oct 1, 2026 | 4.03 | 4.09 | 3.96 | 3.99 | 3.99 | -2.68% | 3,858,236 |
| Sep 30, 2026 | 4.00 | 4.11 | 3.97 | 4.10 | 4.10 | 2.24% | 12,070,035 |
| Sep 29, 2026 | 3.95 | 4.02 | 3.93 | 4.01 | 4.01 | 2.30% | 7,451,572 |
| Sep 28, 2026 | 3.88 | 3.96 | 3.88 | 3.92 | 3.92 | 1.03% | 8,662,768 |
| Sep 25, 2026 | 4.04 | 4.04 | 3.88 | 3.88 | 3.88 | -3.96% | 5,308,186 |
| Sep 24, 2026 | 3.96 | 4.05 | 3.96 | 4.04 | 4.04 | 0.25% | 4,710,662 |
| Sep 23, 2026 | 3.96 | 4.03 | 3.92 | 4.03 | 4.03 | 2.54% | 6,851,407 |
| Sep 22, 2026 | 4.03 | 4.03 | 3.92 | 3.93 | 3.93 | -2.24% | 5,601,749 |
| Sep 21, 2026 | 4.06 | 4.06 | 3.99 | 4.02 | 4.02 | -1.95% | 5,559,295 |
| Sep 18, 2026 | 4.15 | 4.22 | 4.06 | 4.10 | 4.10 | -1.44% | 21,922,296 |
| Sep 17, 2026 | 3.86 | 4.19 | 3.85 | 4.16 | 4.16 | 7.77% | 25,681,557 |
| Sep 16, 2026 | 3.83 | 3.90 | 3.82 | 3.86 | 3.86 | 0.52% | 4,146,490 |
| Sep 15, 2026 | 3.82 | 3.87 | 3.77 | 3.84 | 3.84 | 0.79% | 5,226,292 |
| Sep 14, 2026 | 3.84 | 3.87 | 3.81 | 3.81 | 3.81 | -2.06% | 4,415,533 |
| Sep 11, 2026 | 3.94 | 3.97 | 3.84 | 3.89 | 3.89 | -2.99% | 4,869,750 |
| Sep 10, 2026 | 3.97 | 4.04 | 3.93 | 4.01 | 4.01 | - | 10,347,472 |
| Sep 9, 2026 | 3.90 | 4.01 | 3.90 | 4.01 | 4.01 | 3.08% | 4,065,337 |
| Sep 8, 2026 | 3.93 | 3.93 | 3.87 | 3.89 | 3.89 | -1.02% | 3,003,663 |
| Sep 7, 2026 | 3.91 | 3.94 | 3.90 | 3.93 | 3.93 | 0.26% | 2,021,085 |
| Sep 4, 2026 | 3.88 | 3.92 | 3.80 | 3.92 | 3.92 | 0.51% | 5,686,035 |
| Sep 3, 2026 | 3.90 | 3.95 | 3.89 | 3.90 | 3.90 | 0.26% | 2,903,723 |
| Sep 2, 2026 | 3.86 | 3.92 | 3.82 | 3.89 | 3.89 | 0.52% | 3,794,049 |
| Sep 1, 2026 | 3.75 | 3.88 | 3.75 | 3.87 | 3.87 | 2.38% | 2,207,254 |
| Aug 31, 2026 | 3.77 | 3.81 | 3.75 | 3.78 | 3.78 | 0.27% | 5,530,093 |
| Aug 28, 2026 | 3.76 | 3.80 | 3.76 | 3.77 | 3.77 | - | 1,964,994 |
| Aug 27, 2026 | 3.82 | 3.82 | 3.76 | 3.77 | 3.77 | -0.26% | 1,960,150 |
| Aug 26, 2026 | 3.79 | 3.81 | 3.75 | 3.78 | 3.78 | -0.26% | 1,786,616 |