Dyno Nobel Limited (ASX:DNL)
Australia · Delayed Price · Currency is AUD 3.675
-0.085 (-2.26%)
Jun 1, 2026, 2:49 PM AEST
Dyno Nobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 3.73 | 3.76 | 3.69 | 3.71 | - | -1.46% | 176,396 |
| May 29, 2026 | 3.75 | 3.77 | 3.73 | 3.76 | 3.76 | 0.27% | 5,990,565 |
| May 28, 2026 | 3.79 | 3.80 | 3.72 | 3.75 | 3.75 | -1.06% | 3,783,544 |
| May 27, 2026 | 3.75 | 3.81 | 3.75 | 3.79 | 3.79 | 1.34% | 3,074,399 |
| May 26, 2026 | 3.71 | 3.74 | 3.69 | 3.74 | 3.74 | 0.81% | 3,893,507 |
| May 25, 2026 | 3.66 | 3.71 | 3.65 | 3.71 | 3.71 | 0.82% | 2,274,199 |
| May 22, 2026 | 3.70 | 3.70 | 3.65 | 3.68 | 3.68 | 1.10% | 2,802,234 |
| May 21, 2026 | 3.66 | 3.70 | 3.63 | 3.64 | 3.64 | 1.11% | 2,500,194 |
| May 20, 2026 | 3.63 | 3.66 | 3.58 | 3.60 | 3.60 | -1.37% | 2,833,617 |
| May 19, 2026 | 3.66 | 3.67 | 3.63 | 3.65 | 3.65 | 1.11% | 2,676,912 |
| May 18, 2026 | 3.68 | 3.70 | 3.60 | 3.61 | 3.61 | -2.17% | 3,148,524 |
| May 15, 2026 | 3.72 | 3.72 | 3.66 | 3.69 | 3.69 | 0.82% | 3,081,023 |
| May 14, 2026 | 3.60 | 3.68 | 3.58 | 3.66 | 3.66 | 1.10% | 3,807,482 |
| May 13, 2026 | 3.52 | 3.66 | 3.51 | 3.62 | 3.62 | 2.84% | 4,781,974 |
| May 12, 2026 | 3.48 | 3.56 | 3.42 | 3.52 | 3.52 | -0.56% | 7,655,044 |
| May 11, 2026 | 3.35 | 3.68 | 3.35 | 3.54 | 3.54 | 6.63% | 6,107,910 |
| 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% | 2,219,797 |
| 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% | 3,223,597 |
| 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% | 1,768,936 |
| Apr 20, 2026 | 3.23 | 3.23 | 3.19 | 3.20 | 3.20 | -0.93% | 2,353,065 |
| 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% | 3,777,306 |
| 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 |