Dyno Nobel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	2.880	2.880	2.820	2.830	2.374	9,059,081
2023-12-12	2.870	2.890	2.840	2.880	2.415	4,639,479
2023-12-11	2.870	2.870	2.840	2.850	2.390	2,979,562
2023-12-08	2.830	2.860	2.830	2.860	2.399	2,685,510
2023-12-07	2.900	2.900	2.830	2.830	2.374	5,436,038
2023-12-06	2.840	2.900	2.830	2.890	2.424	8,951,593
2023-12-05	2.860	2.870	2.795	2.830	2.374	4,082,618
2023-12-04	2.950	2.950	2.860	2.870	2.407	7,237,936
2023-12-01	2.930	2.950	2.890	2.910	2.399	5,030,294
2023-11-30	2.850	2.920	2.840	2.920	2.407	10,324,860
2023-11-29	2.820	2.860	2.800	2.850	2.349	3,739,388
2023-11-28	2.840	2.890	2.810	2.810	2.316	4,602,559
2023-11-27	2.850	2.880	2.840	2.850	2.349	1,702,308
2023-11-24	2.860	2.890	2.830	2.840	2.341	2,210,239
2023-11-23	2.820	2.880	2.820	2.860	2.357	12,287,633
2023-11-22	2.830	2.870	2.785	2.870	2.366	5,038,315
2023-11-21	2.900	2.920	2.830	2.840	2.341	5,601,085
2023-11-20	2.970	2.980	2.900	2.910	2.399	5,281,647
2023-11-17	2.990	2.990	2.950	2.960	2.440	3,682,264
2023-11-16	3.000	3.070	2.990	2.990	2.465	6,684,096
2023-11-15	3.020	3.020	2.970	2.990	2.465	4,215,157
2023-11-14	2.950	2.970	2.930	2.960	2.440	4,874,762
2023-11-13	2.930	2.990	2.910	2.940	2.423	3,767,947
2023-11-10	2.880	2.920	2.860	2.900	2.390	5,007,182
2023-11-09	2.840	2.880	2.820	2.880	2.374	15,333,827
2023-11-08	2.800	2.825	2.770	2.820	2.325	3,442,983
2023-11-07	2.820	2.830	2.785	2.790	2.300	4,980,405
2023-11-06	2.870	2.870	2.825	2.840	2.341	5,821,002
2023-11-03	2.830	2.870	2.820	2.830	2.333	5,177,864
2023-11-02	2.790	2.825	2.790	2.810	2.316	2,325,271
2023-11-01	2.730	2.790	2.730	2.790	2.300	3,753,010
2023-10-31	2.740	2.780	2.720	2.740	2.259	4,227,766
2023-10-30	2.710	2.740	2.705	2.720	2.242	2,636,434
2023-10-27	2.780	2.780	2.745	2.750	2.267	2,840,328
2023-10-26	2.760	2.790	2.730	2.760	2.275	6,694,192
2023-10-25	2.780	2.810	2.700	2.770	2.283	12,472,651
2023-10-24	2.820	2.850	2.730	2.790	2.300	14,438,565
2023-10-23	2.900	2.930	2.830	2.840	2.341	3,949,760
2023-10-20	2.920	2.935	2.870	2.930	2.415	6,594,400
2023-10-19	2.980	3.000	2.935	2.960	2.440	16,091,727
2023-10-18	3.040	3.040	3.005	3.020	2.489	3,042,251
2023-10-17	3.040	3.050	2.995	3.040	2.506	5,224,233
2023-10-16	3.040	3.080	3.030	3.030	2.498	6,305,379
2023-10-13	3.060	3.080	3.040	3.060	2.522	2,499,393
2023-10-12	3.090	3.110	3.060	3.080	2.539	8,440,827
2023-10-11	3.070	3.120	3.060	3.080	2.539	6,609,174
2023-10-10	3.060	3.100	3.055	3.070	2.531	13,182,020
2023-10-09	3.030	3.030	3.000	3.020	2.489	2,493,285
2023-10-06	3.000	3.035	2.985	3.020	2.489	2,929,015
2023-10-05	2.990	3.020	2.980	3.010	2.481	4,897,481
2023-10-04	3.000	3.050	2.980	3.000	2.473	7,772,037
2023-10-03	3.040	3.075	3.010	3.020	2.489	6,028,221
2023-10-02	3.150	3.170	3.095	3.110	2.564	4,317,657
2023-09-29	3.130	3.160	3.120	3.140	2.588	4,306,302
2023-09-28	3.100	3.135	3.100	3.130	2.580	3,611,331
2023-09-27	3.090	3.110	3.050	3.090	2.547	5,987,173
2023-09-26	3.090	3.150	3.080	3.110	2.564	3,575,995
2023-09-25	3.130	3.130	3.080	3.090	2.547	3,312,009
2023-09-22	3.100	3.145	3.060	3.130	2.580	5,449,460
2023-09-21	3.120	3.140	3.110	3.120	2.572	4,721,686

← NewerPage 13 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.