Dyno Nobel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	2.740	2.790	2.735	2.770	2.283	7,437,293
2023-06-27	2.700	2.730	2.700	2.730	2.250	8,231,941
2023-06-26	2.690	2.720	2.680	2.680	2.209	5,841,016
2023-06-23	2.720	2.750	2.700	2.700	2.226	8,487,383
2023-06-22	2.730	2.740	2.715	2.730	2.250	10,086,824
2023-06-21	2.690	2.760	2.680	2.720	2.242	15,220,345
2023-06-20	2.720	2.730	2.700	2.730	2.250	6,871,414
2023-06-19	2.720	2.750	2.710	2.730	2.250	9,488,774
2023-06-16	2.620	2.730	2.620	2.700	2.226	27,955,604
2023-06-15	2.580	2.630	2.580	2.620	2.160	20,409,913
2023-06-14	2.780	2.790	2.700	2.720	2.160	22,521,583
2023-06-13	2.780	2.810	2.750	2.770	2.199	16,342,796
2023-06-09	2.830	2.845	2.780	2.780	2.207	8,314,066
2023-06-08	2.850	2.890	2.830	2.840	2.255	8,390,755
2023-06-07	2.940	2.950	2.800	2.810	2.231	17,851,923
2023-06-06	3.050	3.090	2.930	2.950	2.342	27,084,169
2023-06-05	3.040	3.070	3.015	3.020	2.398	6,295,596
2023-06-02	2.980	3.020	2.960	3.000	2.382	14,175,309
2023-06-01	2.960	3.020	2.960	2.970	2.358	13,850,367
2023-05-31	3.010	3.080	2.960	2.960	2.350	16,621,327
2023-05-30	3.030	3.040	3.010	3.020	2.398	4,464,913
2023-05-29	3.040	3.090	3.010	3.020	2.398	6,895,282
2023-05-26	2.940	3.080	2.940	3.030	2.406	13,920,043
2023-05-25	2.950	2.970	2.940	2.940	2.334	7,402,409
2023-05-24	3.000	3.025	2.970	2.970	2.358	13,599,901
2023-05-23	3.000	3.040	2.990	3.030	2.406	7,120,950
2023-05-22	3.010	3.040	2.990	2.990	2.374	6,668,692
2023-05-19	3.020	3.090	3.010	3.020	2.398	9,474,708
2023-05-18	2.930	3.080	2.930	3.020	2.398	22,138,744
2023-05-17	2.970	3.050	2.860	2.940	2.334	35,660,225
2023-05-16	3.220	3.235	3.180	3.190	2.533	7,757,213
2023-05-15	3.220	3.250	3.200	3.220	2.557	4,981,336
2023-05-12	3.270	3.280	3.220	3.230	2.565	7,975,021
2023-05-11	3.260	3.310	3.255	3.290	2.612	7,483,706
2023-05-10	3.200	3.300	3.200	3.270	2.596	8,025,804
2023-05-09	3.190	3.270	3.150	3.210	2.549	8,853,752
2023-05-08	3.150	3.200	3.150	3.190	2.533	4,489,754
2023-05-05	3.120	3.130	3.085	3.100	2.461	4,196,158
2023-05-04	3.110	3.150	3.110	3.140	2.493	3,050,453
2023-05-03	3.160	3.180	3.100	3.120	2.477	8,332,742
2023-05-02	3.220	3.260	3.190	3.190	2.533	4,549,102
2023-05-01	3.220	3.270	3.220	3.230	2.565	4,049,044
2023-04-28	3.210	3.230	3.180	3.190	2.533	6,582,604
2023-04-27	3.190	3.210	3.170	3.190	2.533	3,462,647
2023-04-26	3.280	3.290	3.180	3.180	2.525	10,967,906
2023-04-24	3.280	3.330	3.260	3.300	2.620	6,010,748
2023-04-21	3.250	3.350	3.230	3.280	2.604	10,426,708
2023-04-20	3.200	3.280	3.180	3.250	2.580	8,111,697
2023-04-19	3.180	3.210	3.160	3.200	2.541	5,407,362
2023-04-18	3.230	3.240	3.185	3.220	2.557	6,889,314
2023-04-17	3.230	3.250	3.210	3.220	2.557	3,783,536
2023-04-14	3.210	3.240	3.190	3.220	2.557	4,126,653
2023-04-13	3.240	3.240	3.210	3.210	2.549	5,635,693
2023-04-12	3.220	3.270	3.210	3.240	2.573	6,015,275
2023-04-11	3.180	3.230	3.140	3.200	2.541	5,787,715
2023-04-06	3.190	3.200	3.130	3.130	2.485	9,735,197
2023-04-05	3.190	3.190	3.160	3.160	2.509	14,107,125
2023-04-04	3.160	3.210	3.150	3.180	2.525	12,437,786
2023-04-03	3.160	3.190	3.150	3.160	2.509	6,439,253
2023-03-31	3.180	3.205	3.130	3.130	2.485	13,891,542

← NewerPage 15 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.