Dyno Nobel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	2.680	2.710	2.670	2.690	2.474	2,236,651
2024-03-11	2.740	2.740	2.680	2.680	2.465	2,024,726
2024-03-08	2.730	2.750	2.710	2.740	2.520	3,612,156
2024-03-07	2.730	2.750	2.700	2.710	2.493	3,177,609
2024-03-06	2.710	2.725	2.690	2.710	2.493	2,206,732
2024-03-05	2.700	2.720	2.685	2.710	2.493	4,412,784
2024-03-04	2.730	2.730	2.690	2.710	2.493	2,566,763
2024-03-01	2.720	2.725	2.690	2.710	2.493	1,725,489
2024-02-29	2.710	2.730	2.690	2.700	2.483	6,502,050
2024-02-28	2.710	2.720	2.690	2.700	2.483	2,179,082
2024-02-27	2.710	2.720	2.680	2.680	2.465	3,355,101
2024-02-26	2.730	2.730	2.690	2.700	2.483	4,104,615
2024-02-23	2.690	2.730	2.675	2.720	2.502	2,397,715
2024-02-22	2.670	2.700	2.640	2.680	2.465	4,055,549
2024-02-21	2.670	2.690	2.630	2.650	2.437	4,433,975
2024-02-20	2.680	2.700	2.630	2.670	2.456	2,706,837
2024-02-19	2.670	2.690	2.640	2.670	2.456	3,603,250
2024-02-16	2.720	2.750	2.660	2.660	2.447	6,569,767
2024-02-15	2.660	2.730	2.660	2.710	2.493	4,631,112
2024-02-14	2.650	2.710	2.650	2.690	2.474	3,306,970
2024-02-13	2.690	2.690	2.650	2.670	2.456	3,179,628
2024-02-12	2.700	2.710	2.670	2.680	2.465	1,149,701
2024-02-09	2.690	2.710	2.660	2.690	2.474	2,892,713
2024-02-08	2.710	2.730	2.690	2.700	2.483	3,091,705
2024-02-07	2.700	2.730	2.680	2.710	2.493	5,789,257
2024-02-06	2.650	2.690	2.630	2.670	2.456	4,189,363
2024-02-05	2.720	2.740	2.660	2.670	2.456	2,768,779
2024-02-02	2.690	2.750	2.665	2.740	2.520	6,550,800
2024-02-01	2.700	2.710	2.645	2.680	2.465	5,111,025
2024-01-31	2.680	2.725	2.650	2.690	2.474	9,028,497
2024-01-30	2.930	2.940	2.900	2.920	2.449	3,553,015
2024-01-29	2.930	2.950	2.890	2.900	2.432	4,931,378
2024-01-25	2.830	2.945	2.830	2.900	2.432	9,450,106
2024-01-24	2.770	2.780	2.760	2.770	2.323	2,828,452
2024-01-23	2.740	2.770	2.710	2.750	2.306	6,145,554
2024-01-22	2.740	2.750	2.700	2.730	2.290	3,873,078
2024-01-19	2.750	2.760	2.690	2.730	2.290	5,202,593
2024-01-18	2.670	2.720	2.660	2.720	2.281	5,052,215
2024-01-17	2.740	2.750	2.680	2.710	2.273	6,650,843
2024-01-16	2.790	2.800	2.705	2.740	2.298	5,678,069
2024-01-15	2.810	2.820	2.800	2.800	2.348	307,602
2024-01-12	2.800	2.840	2.780	2.810	2.357	3,439,841
2024-01-11	2.820	2.830	2.800	2.810	2.357	3,598,740
2024-01-10	2.850	2.860	2.810	2.810	2.357	4,839,431
2024-01-09	2.830	2.870	2.810	2.850	2.390	3,953,453
2024-01-08	2.800	2.810	2.780	2.800	2.348	2,324,471
2024-01-05	2.790	2.820	2.790	2.790	2.340	2,687,951
2024-01-04	2.790	2.810	2.780	2.800	2.348	2,844,363
2024-01-03	2.850	2.870	2.790	2.790	2.340	2,918,506
2024-01-02	2.850	2.875	2.840	2.850	2.390	1,727,322
2023-12-29	2.820	2.850	2.810	2.840	2.382	13,061,181
2023-12-28	2.830	2.830	2.800	2.820	2.365	3,454,448
2023-12-27	2.840	2.840	2.795	2.800	2.348	2,623,671
2023-12-22	2.830	2.835	2.780	2.790	2.340	5,010,827
2023-12-21	2.860	2.890	2.820	2.830	2.374	6,793,812
2023-12-20	2.900	2.915	2.865	2.870	2.407	9,064,005
2023-12-19	2.850	2.890	2.840	2.880	2.415	3,963,591
2023-12-18	2.850	2.860	2.820	2.840	2.382	3,468,603
2023-12-15	2.890	2.890	2.830	2.850	2.390	15,176,138
2023-12-14	2.840	2.885	2.830	2.870	2.407	8,969,656

← NewerPage 12 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.