Dyno Nobel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	2.970	2.995	2.970	2.990	2.750	1,675,256
2024-06-06	3.010	3.010	2.970	2.970	2.732	2,272,976
2024-06-05	3.000	3.010	2.965	2.980	2.741	4,009,345
2024-06-04	2.980	3.020	2.970	2.990	2.750	1,714,457
2024-06-03	2.990	3.010	2.980	2.990	2.750	2,483,953
2024-05-31	2.990	3.000	2.910	2.960	2.723	6,587,224
2024-05-30	2.930	2.965	2.925	2.960	2.723	4,520,600
2024-05-29	2.970	3.010	2.950	2.960	2.723	3,794,042
2024-05-28	3.020	3.030	2.990	3.000	2.759	3,095,252
2024-05-27	3.060	3.060	3.010	3.010	2.769	3,397,320
2024-05-24	3.060	3.075	3.030	3.050	2.805	2,559,476
2024-05-23	3.060	3.090	3.030	3.070	2.824	3,685,351
2024-05-22	3.050	3.100	3.030	3.080	2.833	5,490,723
2024-05-21	2.980	3.050	2.980	3.040	2.796	4,770,268
2024-05-20	2.960	3.010	2.940	2.980	2.741	12,562,876
2024-05-17	3.000	3.010	2.890	2.930	2.695	6,617,604
2024-05-16	2.890	2.990	2.810	2.970	2.732	15,930,755
2024-05-15	2.860	2.860	2.810	2.820	2.594	3,315,599
2024-05-14	2.840	2.860	2.830	2.840	2.612	1,629,525
2024-05-13	2.840	2.840	2.810	2.840	2.612	2,837,385
2024-05-10	2.850	2.860	2.830	2.840	2.612	2,157,115
2024-05-09	2.850	2.860	2.810	2.830	2.603	3,295,176
2024-05-08	2.830	2.850	2.820	2.840	2.612	2,881,232
2024-05-07	2.790	2.825	2.770	2.820	2.594	2,556,956
2024-05-06	2.790	2.810	2.760	2.770	2.548	4,675,505
2024-05-03	2.780	2.790	2.760	2.790	2.566	1,880,012
2024-05-02	2.780	2.810	2.770	2.780	2.557	3,380,926
2024-05-01	2.760	2.800	2.750	2.780	2.557	2,684,493
2024-04-30	2.800	2.815	2.790	2.800	2.575	12,374,366
2024-04-29	2.770	2.800	2.755	2.800	2.575	2,294,083
2024-04-26	2.740	2.770	2.720	2.740	2.520	2,878,608
2024-04-24	2.810	2.810	2.760	2.770	2.548	2,552,264
2024-04-23	2.800	2.820	2.780	2.790	2.566	2,082,625
2024-04-22	2.750	2.780	2.740	2.780	2.557	3,145,493
2024-04-19	2.730	2.750	2.685	2.730	2.511	5,111,314
2024-04-18	2.730	2.770	2.730	2.760	2.539	2,690,271
2024-04-17	2.710	2.750	2.710	2.730	2.511	3,050,050
2024-04-16	2.760	2.770	2.700	2.720	2.502	11,590,212
2024-04-15	2.800	2.805	2.765	2.770	2.548	2,155,440
2024-04-12	2.750	2.850	2.740	2.810	2.585	4,358,782
2024-04-11	2.760	2.790	2.740	2.770	2.548	4,226,682
2024-04-10	2.790	2.830	2.770	2.790	2.566	3,314,595
2024-04-09	2.790	2.800	2.760	2.770	2.548	2,905,526
2024-04-08	2.820	2.830	2.780	2.800	2.575	1,914,590
2024-04-05	2.820	2.830	2.800	2.820	2.594	1,683,905
2024-04-04	2.830	2.855	2.810	2.830	2.603	2,410,014
2024-04-03	2.840	2.865	2.790	2.800	2.575	3,755,476
2024-04-02	2.870	2.900	2.850	2.870	2.640	2,755,417
2024-03-28	2.870	2.890	2.840	2.890	2.658	4,819,304
2024-03-27	2.900	2.900	2.820	2.840	2.612	4,001,579
2024-03-26	2.900	2.920	2.880	2.920	2.686	5,560,395
2024-03-25	2.840	2.900	2.840	2.900	2.667	5,967,555
2024-03-22	2.820	2.850	2.810	2.830	2.603	4,585,213
2024-03-21	2.860	2.860	2.800	2.810	2.585	5,528,653
2024-03-20	2.810	2.845	2.800	2.820	2.594	4,169,884
2024-03-19	2.750	2.800	2.750	2.800	2.575	2,859,130
2024-03-18	2.700	2.750	2.680	2.750	2.529	4,627,278
2024-03-15	2.680	2.710	2.665	2.690	2.474	8,317,148
2024-03-14	2.680	2.690	2.650	2.690	2.474	3,759,520
2024-03-13	2.690	2.715	2.670	2.670	2.456	3,530,458

← NewerPage 11 of 22 · 1,265 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.