Dyno Nobel Limited (ASX:DNL)
Australia · Delayed Price · Currency is AUD 3.320
-0.010 (-0.30%)
May 8, 2026, 4:11 PM AEST
Dyno Nobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.29 | 3.33 | 3.27 | 3.32 | 3.32 | -0.30% | 3,895,863 |
| May 7, 2026 | 3.21 | 3.33 | 3.21 | 3.33 | 3.33 | 3.10% | 4,639,134 |
| May 6, 2026 | 3.27 | 3.28 | 3.23 | 3.23 | 3.23 | -0.31% | 2,945,505 |
| May 5, 2026 | 3.28 | 3.30 | 3.24 | 3.24 | 3.24 | -2.41% | 5,872,311 |
| May 4, 2026 | 3.34 | 3.37 | 3.30 | 3.32 | 3.32 | -0.60% | 2,946,731 |
| May 1, 2026 | 3.30 | 3.35 | 3.30 | 3.34 | 3.34 | 2.14% | 1,604,919 |
| Apr 30, 2026 | 3.21 | 3.29 | 3.20 | 3.27 | 3.27 | 1.24% | 2,934,311 |
| Apr 29, 2026 | 3.16 | 3.24 | 3.16 | 3.23 | 3.23 | 1.25% | 2,457,285 |
| Apr 28, 2026 | 3.21 | 3.22 | 3.17 | 3.19 | 3.19 | -1.24% | 2,218,427 |
| Apr 27, 2026 | 3.19 | 3.25 | 3.19 | 3.23 | 3.23 | -0.31% | 2,546,777 |
| Apr 24, 2026 | 3.25 | 3.25 | 3.18 | 3.24 | 3.24 | 1.25% | 3,156,593 |
| Apr 23, 2026 | 3.25 | 3.26 | 3.17 | 3.20 | 3.20 | -2.14% | 2,511,515 |
| Apr 22, 2026 | 3.20 | 3.30 | 3.19 | 3.27 | 3.27 | 1.87% | 3,322,005 |
| Apr 21, 2026 | 3.24 | 3.24 | 3.19 | 3.21 | 3.21 | 0.31% | 1,759,368 |
| Apr 20, 2026 | 3.23 | 3.23 | 3.19 | 3.20 | 3.20 | -0.93% | 2,334,401 |
| Apr 17, 2026 | 3.17 | 3.23 | 3.17 | 3.23 | 3.23 | 1.25% | 4,242,275 |
| Apr 16, 2026 | 3.20 | 3.21 | 3.16 | 3.19 | 3.19 | -0.31% | 3,475,577 |
| Apr 15, 2026 | 3.22 | 3.24 | 3.18 | 3.20 | 3.20 | - | 4,984,473 |
| Apr 14, 2026 | 3.23 | 3.27 | 3.18 | 3.20 | 3.20 | -0.31% | 2,919,797 |
| Apr 13, 2026 | 3.28 | 3.28 | 3.19 | 3.21 | 3.21 | -2.13% | 4,683,603 |
| Apr 10, 2026 | 3.27 | 3.31 | 3.27 | 3.28 | 3.28 | -1.20% | 3,418,245 |
| Apr 9, 2026 | 3.31 | 3.34 | 3.30 | 3.32 | 3.32 | -0.60% | 2,105,358 |
| Apr 8, 2026 | 3.35 | 3.40 | 3.32 | 3.34 | 3.34 | 2.14% | 3,606,850 |
| Apr 7, 2026 | 3.22 | 3.29 | 3.20 | 3.27 | 3.27 | 2.19% | 5,092,487 |
| Apr 2, 2026 | 3.17 | 3.26 | 3.17 | 3.20 | 3.20 | 0.63% | 6,338,865 |
| Apr 1, 2026 | 3.15 | 3.21 | 3.15 | 3.18 | 3.18 | 1.92% | 4,444,593 |
| Mar 31, 2026 | 3.09 | 3.16 | 3.07 | 3.12 | 3.12 | 0.32% | 6,148,392 |
| Mar 30, 2026 | 3.10 | 3.15 | 3.08 | 3.11 | 3.11 | -0.32% | 11,154,960 |
| Mar 27, 2026 | 3.10 | 3.15 | 3.09 | 3.12 | 3.12 | - | 5,335,753 |
| Mar 26, 2026 | 3.06 | 3.14 | 3.05 | 3.12 | 3.12 | 2.30% | 11,343,050 |
| Mar 25, 2026 | 2.98 | 3.05 | 2.96 | 3.05 | 3.05 | 4.10% | 3,762,708 |
| Mar 24, 2026 | 2.95 | 2.96 | 2.89 | 2.93 | 2.93 | 0.69% | 8,482,859 |
| Mar 23, 2026 | 2.93 | 2.93 | 2.83 | 2.91 | 2.91 | -2.68% | 6,486,086 |
| Mar 20, 2026 | 3.05 | 3.05 | 2.99 | 2.99 | 2.99 | -2.61% | 10,468,210 |
| Mar 19, 2026 | 3.14 | 3.15 | 3.06 | 3.07 | 3.07 | -1.92% | 8,619,429 |
| Mar 18, 2026 | 3.07 | 3.15 | 3.05 | 3.13 | 3.13 | 2.62% | 5,282,270 |
| Mar 17, 2026 | 3.00 | 3.05 | 2.98 | 3.05 | 3.05 | 1.33% | 5,597,623 |
| Mar 16, 2026 | 3.00 | 3.03 | 2.98 | 3.01 | 3.01 | 0.33% | 4,075,926 |
| Mar 13, 2026 | 3.01 | 3.03 | 2.95 | 3.00 | 3.00 | 1.35% | 5,931,931 |
| Mar 12, 2026 | 2.99 | 3.05 | 2.94 | 2.96 | 2.96 | -1.00% | 5,361,004 |
| Mar 11, 2026 | 3.04 | 3.06 | 2.96 | 2.99 | 2.99 | -1.64% | 10,683,000 |
| Mar 10, 2026 | 3.06 | 3.11 | 2.93 | 3.04 | 3.04 | -0.65% | 14,446,482 |
| Mar 9, 2026 | 3.27 | 3.36 | 2.96 | 3.06 | 3.06 | -9.73% | 13,158,120 |
| Mar 6, 2026 | 3.35 | 3.41 | 3.34 | 3.39 | 3.39 | -0.59% | 6,720,219 |
| Mar 5, 2026 | 3.40 | 3.45 | 3.36 | 3.41 | 3.41 | 2.10% | 3,907,055 |
| Mar 4, 2026 | 3.44 | 3.48 | 3.31 | 3.34 | 3.34 | -4.30% | 4,288,931 |
| Mar 3, 2026 | 3.44 | 3.53 | 3.42 | 3.49 | 3.49 | 1.16% | 6,089,933 |
| Mar 2, 2026 | 3.27 | 3.47 | 3.27 | 3.45 | 3.45 | 3.92% | 6,024,259 |
| Feb 27, 2026 | 3.37 | 3.38 | 3.32 | 3.32 | 3.32 | -0.90% | 5,158,572 |
| Feb 26, 2026 | 3.38 | 3.38 | 3.32 | 3.35 | 3.35 | 0.30% | 2,676,011 |