Dyno Nobel Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	3.010	3.030	2.990	3.030	2.828	13,678,780
2024-08-30	3.030	3.040	3.005	3.030	2.828	4,756,220
2024-08-29	3.020	3.030	2.990	3.010	2.809	5,212,311
2024-08-28	3.010	3.020	2.980	3.020	2.819	5,514,773
2024-08-27	3.000	3.040	2.980	3.010	2.809	5,181,378
2024-08-26	2.980	3.010	2.965	3.010	2.809	5,647,755
2024-08-23	2.980	2.990	2.960	2.980	2.781	2,843,738
2024-08-22	2.950	2.990	2.940	2.990	2.791	3,212,591
2024-08-21	2.970	2.970	2.920	2.950	2.753	3,140,634
2024-08-20	3.000	3.010	2.950	2.970	2.772	5,167,798
2024-08-19	2.960	3.010	2.955	2.990	2.791	3,767,549
2024-08-16	2.950	2.980	2.940	2.960	2.763	4,687,842
2024-08-15	2.960	2.960	2.920	2.920	2.725	2,192,052
2024-08-14	2.980	2.980	2.940	2.950	2.753	1,811,533
2024-08-13	2.950	2.970	2.930	2.960	2.763	3,928,224
2024-08-12	2.910	2.940	2.910	2.930	2.735	3,584,367
2024-08-09	2.920	2.920	2.880	2.900	2.707	1,910,820
2024-08-08	2.910	2.910	2.865	2.880	2.688	2,304,334
2024-08-07	2.870	2.920	2.865	2.890	2.697	3,545,629
2024-08-06	2.880	2.900	2.840	2.860	2.669	3,702,004
2024-08-05	2.890	2.940	2.870	2.880	2.688	8,261,183
2024-08-02	2.940	2.970	2.930	2.960	2.763	6,047,300
2024-08-01	2.980	2.985	2.950	2.960	2.763	3,714,012
2024-07-31	2.950	2.960	2.900	2.950	2.753	8,947,411
2024-07-30	2.930	2.960	2.920	2.940	2.744	3,939,230
2024-07-29	2.930	2.970	2.925	2.950	2.753	4,670,308
2024-07-26	2.880	2.900	2.865	2.900	2.707	3,964,225
2024-07-25	2.850	2.880	2.840	2.860	2.669	5,183,455
2024-07-24	2.850	2.870	2.830	2.860	2.669	6,882,244
2024-07-23	2.850	2.870	2.830	2.850	2.660	4,673,407
2024-07-22	2.830	2.840	2.810	2.840	2.651	2,728,332
2024-07-19	2.840	2.850	2.820	2.840	2.651	6,000,714
2024-07-18	2.900	2.900	2.850	2.870	2.679	4,371,201
2024-07-17	2.890	2.910	2.870	2.870	2.679	5,598,324
2024-07-16	2.880	2.880	2.850	2.870	2.679	2,956,582
2024-07-15	2.900	2.900	2.860	2.870	2.679	2,402,113
2024-07-12	2.890	2.910	2.870	2.880	2.688	3,854,415
2024-07-11	2.940	2.940	2.840	2.860	2.669	5,458,235
2024-07-10	2.760	2.910	2.720	2.900	2.707	15,526,891
2024-07-09	2.890	2.910	2.880	2.900	2.707	3,303,978
2024-07-08	2.900	2.900	2.855	2.860	2.669	1,934,681
2024-07-05	2.880	2.900	2.860	2.880	2.688	2,671,931
2024-07-04	2.900	2.900	2.870	2.880	2.688	1,797,977
2024-07-03	2.860	2.870	2.830	2.860	2.669	2,863,619
2024-07-02	2.870	2.880	2.850	2.860	2.669	1,639,697
2024-07-01	2.880	2.900	2.860	2.880	2.688	1,710,052
2024-06-28	2.900	2.920	2.880	2.900	2.707	3,228,699
2024-06-27	2.860	2.900	2.850	2.900	2.707	3,469,432
2024-06-26	2.900	2.905	2.875	2.890	2.697	4,420,123
2024-06-25	2.940	2.950	2.870	2.910	2.716	3,936,407
2024-06-24	2.850	2.920	2.840	2.920	2.725	4,366,749
2024-06-21	2.860	2.880	2.810	2.850	2.660	14,011,732
2024-06-20	2.850	2.870	2.820	2.840	2.651	5,819,786
2024-06-19	2.890	2.900	2.840	2.860	2.669	3,663,269
2024-06-18	2.900	2.910	2.855	2.910	2.716	4,198,558
2024-06-17	2.900	2.910	2.865	2.870	2.679	3,320,368
2024-06-14	2.900	2.920	2.870	2.920	2.725	2,753,868
2024-06-13	2.930	2.940	2.910	2.910	2.716	5,449,391
2024-06-12	2.930	2.960	2.920	2.960	2.723	3,337,137
2024-06-11	2.960	2.970	2.915	2.940	2.704	4,324,827

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.0460 AUD
2025-12-01	0.0950 AUD
2025-06-13	0.0240 AUD
2024-12-03	0.0630 AUD
2024-06-13	0.0430 AUD
2024-01-31	0.2574 AUD
2023-12-04	0.0500 AUD
2023-06-15	0.1000 AUD
2022-12-05	0.1700 AUD
2022-06-06	0.1000 AUD
2021-12-01	0.0830 AUD
2021-05-31	0.0100 AUD
2019-11-29	0.0340 AUD
2019-06-04	0.0130 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.