Dyno Nobel Limited (ASX:DNL)
Australia · Delayed Price · Currency is AUD 4.030
+0.100 (2.54%)
Sep 23, 2026, 4:10 PM AEST
Dyno Nobel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.96 | 4.03 | 3.92 | 4.03 | - | 2.54% | 6,722,132 |
| 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 |
| Aug 25, 2026 | 3.69 | 3.81 | 3.68 | 3.79 | 3.79 | 1.88% | 2,112,245 |
| Aug 24, 2026 | 3.70 | 3.73 | 3.68 | 3.72 | 3.72 | 0.54% | 2,333,591 |
| Aug 21, 2026 | 3.75 | 3.75 | 3.68 | 3.70 | 3.70 | -0.27% | 2,193,441 |
| Aug 20, 2026 | 3.75 | 3.78 | 3.70 | 3.71 | 3.71 | -1.59% | 2,144,651 |
| Aug 19, 2026 | 3.76 | 3.78 | 3.73 | 3.77 | 3.77 | - | 2,754,891 |
| Aug 18, 2026 | 3.76 | 3.79 | 3.73 | 3.77 | 3.77 | - | 1,847,920 |
| Aug 17, 2026 | 3.73 | 3.80 | 3.72 | 3.77 | 3.77 | 1.62% | 3,016,919 |
| Aug 14, 2026 | 3.84 | 3.88 | 3.71 | 3.71 | 3.71 | -3.64% | 4,632,088 |
| Aug 13, 2026 | 3.84 | 3.87 | 3.81 | 3.85 | 3.85 | -0.26% | 2,257,219 |
| Aug 12, 2026 | 3.86 | 3.89 | 3.80 | 3.86 | 3.86 | -1.03% | 5,197,471 |
| Aug 11, 2026 | 3.79 | 3.90 | 3.78 | 3.90 | 3.90 | 2.63% | 6,898,849 |
| Aug 10, 2026 | 3.81 | 3.83 | 3.78 | 3.80 | 3.80 | -0.26% | 1,141,111 |
| Aug 7, 2026 | 3.81 | 3.88 | 3.80 | 3.81 | 3.81 | - | 2,514,322 |
| Aug 6, 2026 | 3.75 | 3.85 | 3.75 | 3.81 | 3.81 | 0.79% | 2,551,684 |
| Aug 5, 2026 | 3.74 | 3.82 | 3.73 | 3.78 | 3.78 | 1.34% | 3,067,503 |
| Aug 4, 2026 | 3.74 | 3.75 | 3.70 | 3.73 | 3.73 | -0.80% | 3,899,707 |
| Aug 3, 2026 | 3.73 | 3.76 | 3.62 | 3.76 | 3.76 | -0.53% | 4,798,137 |
| Jul 31, 2026 | 3.77 | 3.79 | 3.71 | 3.78 | 3.78 | 1.34% | 4,358,335 |
| Jul 30, 2026 | 3.71 | 3.77 | 3.67 | 3.73 | 3.73 | 0.27% | 2,875,324 |
| Jul 29, 2026 | 3.79 | 3.81 | 3.71 | 3.72 | 3.72 | -1.06% | 2,213,882 |
| Jul 28, 2026 | 3.80 | 3.82 | 3.74 | 3.76 | 3.76 | -1.31% | 3,659,646 |
| Jul 27, 2026 | 3.76 | 3.81 | 3.72 | 3.81 | 3.81 | 2.14% | 2,835,488 |
| Jul 24, 2026 | 3.75 | 3.78 | 3.69 | 3.73 | 3.73 | -1.58% | 7,815,157 |
| Jul 23, 2026 | 3.78 | 3.80 | 3.74 | 3.79 | 3.79 | 1.88% | 3,283,950 |
| Jul 22, 2026 | 3.76 | 3.77 | 3.72 | 3.72 | 3.72 | -0.53% | 1,890,058 |
| Jul 21, 2026 | 3.67 | 3.79 | 3.64 | 3.74 | 3.74 | 1.08% | 2,902,881 |
| Jul 20, 2026 | 3.69 | 3.72 | 3.62 | 3.70 | 3.70 | 1.65% | 4,510,258 |
| Jul 17, 2026 | 3.70 | 3.70 | 3.62 | 3.64 | 3.64 | -1.36% | 4,965,902 |
| Jul 16, 2026 | 3.75 | 3.76 | 3.66 | 3.69 | 3.69 | -1.60% | 4,666,927 |