Dyno Nobel Limited (ASX:DNL)
Australia · Delayed Price · Currency is AUD 3.740
+0.040 (1.08%)
Jul 21, 2026, 4:10 PM AEST
Dyno Nobel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 3.77 | 3.78 | 3.71 | 3.75 | 3.75 | 0.27% | 3,067,087 |
| Jul 14, 2026 | 3.66 | 3.74 | 3.63 | 3.74 | 3.74 | 2.47% | 3,789,837 |
| Jul 13, 2026 | 3.75 | 3.75 | 3.62 | 3.65 | 3.65 | -1.62% | 3,325,089 |
| Jul 10, 2026 | 3.78 | 3.78 | 3.71 | 3.71 | 3.71 | -2.11% | 3,539,017 |
| Jul 9, 2026 | 3.78 | 3.82 | 3.74 | 3.79 | 3.79 | 0.26% | 5,570,911 |
| Jul 8, 2026 | 3.79 | 3.81 | 3.71 | 3.78 | 3.78 | -0.79% | 6,069,488 |
| Jul 7, 2026 | 3.85 | 3.87 | 3.80 | 3.81 | 3.81 | -1.55% | 6,145,267 |
| Jul 6, 2026 | 3.91 | 3.93 | 3.86 | 3.87 | 3.87 | -1.53% | 2,768,816 |
| Jul 3, 2026 | 3.91 | 3.96 | 3.88 | 3.93 | 3.93 | 0.51% | 2,830,085 |
| Jul 2, 2026 | 3.91 | 3.94 | 3.87 | 3.91 | 3.91 | -0.51% | 4,976,020 |
| Jul 1, 2026 | 3.97 | 4.01 | 3.91 | 3.93 | 3.93 | 0.26% | 8,612,045 |
| Jun 30, 2026 | 3.89 | 3.94 | 3.82 | 3.92 | 3.92 | 1.55% | 7,541,684 |
| Jun 29, 2026 | 3.85 | 3.89 | 3.84 | 3.86 | 3.86 | - | 4,755,922 |
| Jun 26, 2026 | 3.85 | 3.87 | 3.81 | 3.86 | 3.86 | 0.26% | 2,981,431 |
| 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 |