Dyno Nobel Limited (ASX:DNL)
Australia · Delayed Price · Currency is AUD 3.860
+0.010 (0.26%)
Jun 26, 2026, 4:10 PM AEST
Dyno Nobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.85 | 3.87 | 3.81 | 3.84 | - | -0.26% | 1,092,963 |
| Jun 25, 2026 | 3.82 | 3.86 | 3.80 | 3.85 | 3.85 | 0.26% | 17,125,564 |
| Jun 24, 2026 | 3.83 | 3.86 | 3.77 | 3.84 | 3.84 | 0.52% | 3,687,251 |
| Jun 23, 2026 | 3.78 | 3.82 | 3.75 | 3.82 | 3.82 | 0.79% | 3,238,507 |
| Jun 22, 2026 | 3.78 | 3.83 | 3.77 | 3.79 | 3.79 | - | 2,886,357 |
| Jun 19, 2026 | 3.85 | 3.85 | 3.75 | 3.79 | 3.79 | -1.30% | 21,517,110 |
| Jun 18, 2026 | 3.86 | 3.88 | 3.83 | 3.84 | 3.84 | - | 5,699,052 |
| Jun 17, 2026 | 3.78 | 3.84 | 3.71 | 3.84 | 3.84 | 1.86% | 10,006,475 |
| Jun 16, 2026 | 3.81 | 3.86 | 3.73 | 3.77 | 3.77 | -1.82% | 4,940,661 |
| Jun 15, 2026 | 3.87 | 3.92 | 3.83 | 3.84 | 3.84 | -0.52% | 6,524,807 |
| Jun 12, 2026 | 3.86 | 3.90 | 3.83 | 3.86 | 3.86 | 2.01% | 3,626,058 |
| Jun 11, 2026 | 3.83 | 3.88 | 3.79 | 3.83 | 3.78 | - | 3,328,996 |
| Jun 10, 2026 | 3.81 | 3.84 | 3.78 | 3.83 | 3.78 | 0.26% | 2,709,522 |
| Jun 9, 2026 | 3.82 | 3.86 | 3.79 | 3.82 | 3.77 | -0.78% | 2,608,932 |
| Jun 5, 2026 | 3.84 | 3.87 | 3.77 | 3.85 | 3.80 | 0.52% | 4,961,335 |
| Jun 4, 2026 | 3.74 | 3.83 | 3.73 | 3.83 | 3.78 | 2.13% | 26,815,210 |
| Jun 3, 2026 | 3.71 | 3.77 | 3.70 | 3.75 | 3.70 | 1.90% | 2,776,131 |
| Jun 2, 2026 | 3.64 | 3.68 | 3.61 | 3.68 | 3.64 | -0.27% | 3,524,482 |
| Jun 1, 2026 | 3.73 | 3.76 | 3.67 | 3.69 | 3.65 | -1.86% | 36,450,520 |
| May 29, 2026 | 3.75 | 3.77 | 3.73 | 3.76 | 3.71 | 0.27% | 5,990,565 |
| May 28, 2026 | 3.79 | 3.80 | 3.72 | 3.75 | 3.70 | -1.06% | 3,783,544 |
| May 27, 2026 | 3.75 | 3.81 | 3.75 | 3.79 | 3.74 | 1.34% | 3,074,399 |
| May 26, 2026 | 3.71 | 3.74 | 3.69 | 3.74 | 3.70 | 0.81% | 3,893,507 |
| May 25, 2026 | 3.66 | 3.71 | 3.65 | 3.71 | 3.67 | 0.82% | 2,274,199 |
| May 22, 2026 | 3.70 | 3.70 | 3.65 | 3.68 | 3.64 | 1.10% | 2,802,762 |
| May 21, 2026 | 3.66 | 3.70 | 3.63 | 3.64 | 3.60 | 1.11% | 2,500,194 |
| May 20, 2026 | 3.63 | 3.66 | 3.58 | 3.60 | 3.56 | -1.37% | 2,833,617 |
| May 19, 2026 | 3.66 | 3.67 | 3.63 | 3.65 | 3.61 | 1.11% | 2,676,912 |
| May 18, 2026 | 3.68 | 3.70 | 3.60 | 3.61 | 3.57 | -2.17% | 3,148,524 |
| May 15, 2026 | 3.72 | 3.72 | 3.66 | 3.69 | 3.65 | 0.82% | 3,081,023 |
| May 14, 2026 | 3.60 | 3.68 | 3.58 | 3.66 | 3.62 | 1.10% | 3,807,482 |
| May 13, 2026 | 3.52 | 3.66 | 3.51 | 3.62 | 3.58 | 2.84% | 4,781,974 |
| May 12, 2026 | 3.48 | 3.56 | 3.42 | 3.52 | 3.48 | -0.56% | 7,655,044 |
| May 11, 2026 | 3.35 | 3.68 | 3.35 | 3.54 | 3.50 | 6.63% | 6,107,910 |
| May 8, 2026 | 3.29 | 3.33 | 3.27 | 3.32 | 3.28 | -0.30% | 3,895,863 |
| May 7, 2026 | 3.21 | 3.33 | 3.21 | 3.33 | 3.29 | 3.10% | 4,639,134 |
| May 6, 2026 | 3.27 | 3.28 | 3.23 | 3.23 | 3.19 | -0.31% | 2,945,505 |
| May 5, 2026 | 3.28 | 3.30 | 3.24 | 3.24 | 3.20 | -2.41% | 5,872,311 |
| May 4, 2026 | 3.34 | 3.37 | 3.30 | 3.32 | 3.28 | -0.60% | 2,946,731 |
| May 1, 2026 | 3.30 | 3.35 | 3.30 | 3.34 | 3.30 | 2.14% | 1,604,919 |
| Apr 30, 2026 | 3.21 | 3.29 | 3.20 | 3.27 | 3.23 | 1.24% | 2,934,311 |
| Apr 29, 2026 | 3.16 | 3.24 | 3.16 | 3.23 | 3.19 | 1.25% | 2,457,285 |
| Apr 28, 2026 | 3.21 | 3.22 | 3.17 | 3.19 | 3.15 | -1.24% | 2,219,797 |
| Apr 27, 2026 | 3.19 | 3.25 | 3.19 | 3.23 | 3.19 | -0.31% | 2,546,777 |
| Apr 24, 2026 | 3.25 | 3.25 | 3.18 | 3.24 | 3.20 | 1.25% | 3,156,593 |
| Apr 23, 2026 | 3.25 | 3.26 | 3.17 | 3.20 | 3.16 | -2.14% | 3,223,597 |
| Apr 22, 2026 | 3.20 | 3.30 | 3.19 | 3.27 | 3.23 | 1.87% | 3,322,005 |
| Apr 21, 2026 | 3.24 | 3.24 | 3.19 | 3.21 | 3.17 | 0.31% | 1,768,936 |
| Apr 20, 2026 | 3.23 | 3.23 | 3.19 | 3.20 | 3.16 | -0.93% | 2,353,065 |
| Apr 17, 2026 | 3.17 | 3.23 | 3.17 | 3.23 | 3.19 | 1.25% | 4,242,275 |