Dyno Nobel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	3.110	3.130	3.105	3.130	2.580	9,427,095
2023-09-19	3.110	3.140	3.100	3.120	2.572	3,528,950
2023-09-18	3.150	3.150	3.090	3.100	2.555	2,832,892
2023-09-15	3.190	3.200	3.120	3.140	2.588	10,070,813
2023-09-14	2.970	3.150	2.960	3.140	2.588	14,917,106
2023-09-13	3.040	3.080	3.020	3.050	2.514	7,891,273
2023-09-12	3.060	3.100	3.040	3.100	2.555	7,349,613
2023-09-11	3.020	3.070	3.010	3.070	2.531	4,168,700
2023-09-08	2.980	3.030	2.975	3.010	2.481	4,576,551
2023-09-07	3.010	3.020	2.975	2.990	2.465	2,927,840
2023-09-06	3.050	3.070	2.990	3.000	2.473	5,498,333
2023-09-05	3.050	3.070	3.015	3.070	2.531	3,885,568
2023-09-04	3.010	3.050	3.000	3.050	2.514	4,656,102
2023-09-01	2.940	3.020	2.940	3.010	2.481	3,091,801
2023-08-31	2.980	3.015	2.930	2.930	2.415	7,789,598
2023-08-30	2.980	2.980	2.945	2.970	2.448	5,148,887
2023-08-29	2.920	2.960	2.910	2.960	2.440	2,970,143
2023-08-28	2.920	2.930	2.900	2.920	2.407	3,106,217
2023-08-25	2.930	2.930	2.890	2.900	2.390	2,859,752
2023-08-24	2.970	2.985	2.920	2.940	2.423	4,059,831
2023-08-23	2.930	2.990	2.930	2.960	2.440	2,654,029
2023-08-22	2.920	2.950	2.915	2.940	2.423	2,648,351
2023-08-21	2.950	2.960	2.910	2.930	2.415	3,728,345
2023-08-18	2.940	2.960	2.920	2.930	2.415	4,389,474
2023-08-17	2.960	2.970	2.925	2.940	2.423	4,651,557
2023-08-16	2.980	2.990	2.950	2.970	2.448	3,517,148
2023-08-15	2.980	3.035	2.980	3.010	2.481	3,924,487
2023-08-14	3.030	3.040	2.970	2.980	2.456	3,886,506
2023-08-11	3.060	3.080	3.040	3.040	2.506	5,882,751
2023-08-10	3.010	3.060	3.010	3.060	2.522	2,895,021
2023-08-09	2.980	3.060	2.980	3.040	2.506	4,147,682
2023-08-08	3.030	3.040	2.980	2.980	2.456	5,258,446
2023-08-07	3.060	3.060	3.000	3.040	2.506	2,197,441
2023-08-04	3.030	3.090	3.020	3.050	2.514	10,623,662
2023-08-03	3.050	3.060	3.000	3.020	2.489	7,898,208
2023-08-02	3.010	3.110	2.990	3.060	2.522	10,585,594
2023-08-01	3.050	3.070	3.015	3.030	2.498	4,480,949
2023-07-31	3.060	3.060	3.010	3.020	2.489	6,897,688
2023-07-28	3.040	3.060	3.010	3.060	2.522	6,292,916
2023-07-27	3.000	3.070	2.990	3.050	2.514	12,011,321
2023-07-26	2.940	2.980	2.930	2.970	2.448	5,897,912
2023-07-25	2.960	2.970	2.910	2.940	2.423	6,132,013
2023-07-24	2.950	2.990	2.940	2.950	2.432	4,489,655
2023-07-21	2.910	2.950	2.890	2.940	2.423	7,784,047
2023-07-20	2.920	2.970	2.900	2.910	2.399	4,476,377
2023-07-19	3.000	3.000	2.905	2.910	2.399	7,773,870
2023-07-18	2.930	3.010	2.920	2.950	2.432	12,293,140
2023-07-17	2.880	2.940	2.865	2.920	2.407	8,248,524
2023-07-14	2.890	2.910	2.850	2.870	2.366	5,315,092
2023-07-13	2.930	2.960	2.860	2.880	2.374	7,982,026
2023-07-12	2.950	3.000	2.880	2.920	2.407	20,765,395
2023-07-11	2.730	2.780	2.720	2.770	2.283	5,871,663
2023-07-10	2.760	2.765	2.720	2.720	2.242	5,943,140
2023-07-07	2.730	2.740	2.690	2.700	2.226	5,638,609
2023-07-06	2.750	2.775	2.730	2.760	2.275	5,991,193
2023-07-05	2.780	2.840	2.770	2.780	2.292	8,624,136
2023-07-04	2.810	2.840	2.790	2.790	2.300	6,458,373
2023-07-03	2.770	2.810	2.750	2.790	2.300	5,031,226
2023-06-30	2.770	2.785	2.740	2.740	2.259	9,313,470
2023-06-29	2.750	2.780	2.730	2.760	2.275	8,093,688

← NewerPage 14 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.