Dyno Nobel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	3.180	3.205	3.130	3.130	2.485	13,891,542
2023-03-30	3.210	3.250	3.190	3.200	2.541	9,068,634
2023-03-29	3.180	3.220	3.170	3.200	2.541	4,998,025
2023-03-28	3.220	3.240	3.180	3.190	2.533	8,132,514
2023-03-27	3.200	3.220	3.160	3.210	2.549	5,266,778
2023-03-24	3.160	3.210	3.160	3.170	2.517	6,483,299
2023-03-23	3.210	3.240	3.170	3.180	2.525	6,774,220
2023-03-22	3.230	3.250	3.180	3.210	2.549	6,511,775
2023-03-21	3.250	3.330	3.190	3.240	2.573	12,007,883
2023-03-20	3.180	3.200	3.115	3.120	2.477	5,114,890
2023-03-17	3.200	3.240	3.180	3.230	2.565	8,088,554
2023-03-16	3.210	3.240	3.190	3.200	2.541	14,968,708
2023-03-15	3.180	3.280	3.180	3.270	2.596	8,468,610
2023-03-14	3.250	3.290	3.130	3.160	2.509	14,546,218
2023-03-13	3.350	3.370	3.290	3.320	2.636	4,715,549
2023-03-10	3.440	3.440	3.360	3.380	2.684	6,231,659
2023-03-09	3.510	3.510	3.460	3.470	2.755	3,359,399
2023-03-08	3.510	3.520	3.455	3.470	2.755	5,516,624
2023-03-07	3.450	3.540	3.450	3.520	2.795	9,431,113
2023-03-06	3.450	3.510	3.440	3.470	2.755	5,428,674
2023-03-03	3.440	3.480	3.440	3.450	2.739	4,811,921
2023-03-02	3.450	3.450	3.405	3.430	2.723	5,055,610
2023-03-01	3.420	3.450	3.380	3.450	2.739	9,965,579
2023-02-28	3.480	3.510	3.430	3.440	2.731	8,140,903
2023-02-27	3.510	3.520	3.430	3.460	2.747	6,099,475
2023-02-24	3.540	3.560	3.490	3.520	2.795	5,331,404
2023-02-23	3.530	3.580	3.510	3.550	2.819	6,141,438
2023-02-22	3.500	3.530	3.450	3.500	2.779	5,006,392
2023-02-21	3.510	3.560	3.500	3.530	2.803	3,620,554
2023-02-20	3.500	3.555	3.490	3.510	2.787	3,546,006
2023-02-17	3.570	3.570	3.500	3.530	2.803	7,435,148
2023-02-16	3.520	3.590	3.510	3.590	2.850	8,716,426
2023-02-15	3.480	3.510	3.450	3.500	2.779	7,912,793
2023-02-14	3.470	3.480	3.415	3.440	2.731	7,623,473
2023-02-13	3.490	3.520	3.460	3.490	2.771	6,929,476
2023-02-10	3.450	3.510	3.440	3.470	2.755	6,409,851
2023-02-09	3.500	3.540	3.460	3.470	2.755	5,090,810
2023-02-08	3.520	3.570	3.480	3.490	2.771	6,535,278
2023-02-07	3.510	3.570	3.510	3.520	2.795	7,506,621
2023-02-06	3.430	3.530	3.425	3.530	2.803	12,830,064
2023-02-03	3.430	3.460	3.380	3.420	2.715	5,821,275
2023-02-02	3.450	3.480	3.370	3.400	2.700	8,827,263
2023-02-01	3.430	3.465	3.405	3.440	2.731	10,426,348
2023-01-31	3.530	3.540	3.420	3.440	2.731	8,939,910
2023-01-30	3.660	3.660	3.520	3.520	2.795	8,146,147
2023-01-27	3.760	3.770	3.630	3.650	2.898	9,081,863
2023-01-25	3.830	3.830	3.730	3.730	2.962	5,200,191
2023-01-24	3.770	3.820	3.760	3.810	3.025	3,843,636
2023-01-23	3.820	3.820	3.730	3.800	3.017	4,993,745
2023-01-20	3.830	3.850	3.770	3.790	3.009	5,407,530
2023-01-19	3.840	3.840	3.800	3.830	3.041	3,216,454
2023-01-18	3.800	3.850	3.800	3.850	3.057	4,912,585
2023-01-17	3.810	3.815	3.765	3.800	3.017	4,075,502
2023-01-16	3.820	3.840	3.755	3.800	3.017	24,075,836
2023-01-13	3.830	3.880	3.810	3.810	3.025	6,596,948
2023-01-12	3.840	3.850	3.780	3.800	3.017	6,290,662
2023-01-11	3.760	3.820	3.740	3.810	3.025	6,243,119
2023-01-10	3.720	3.785	3.710	3.780	3.001	3,980,981
2023-01-09	3.700	3.760	3.680	3.720	2.954	24,172,772
2023-01-06	3.620	3.690	3.610	3.690	2.930	4,503,525

← NewerPage 16 of 22 · 1,266 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.