Dyno Nobel Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 3.680 | 3.680 | 3.575 | 3.600 | 2.858 | 12,201,652 |
| 2023-01-04 | 3.780 | 3.780 | 3.660 | 3.680 | 2.922 | 6,840,931 |
| 2023-01-03 | 3.820 | 3.840 | 3.655 | 3.730 | 2.962 | 6,572,448 |
| 2022-12-30 | 3.780 | 3.800 | 3.750 | 3.760 | 2.985 | 4,763,072 |
| 2022-12-29 | 3.750 | 3.750 | 3.725 | 3.750 | 2.977 | 22,521,704 |
| 2022-12-28 | 3.820 | 3.840 | 3.760 | 3.790 | 3.009 | 2,282,471 |
| 2022-12-23 | 3.800 | 3.860 | 3.800 | 3.830 | 3.041 | 2,339,135 |
| 2022-12-22 | 3.860 | 3.905 | 3.850 | 3.860 | 3.065 | 4,636,665 |
| 2022-12-21 | 3.850 | 3.855 | 3.815 | 3.840 | 3.049 | 4,865,831 |
| 2022-12-20 | 3.830 | 3.830 | 3.760 | 3.800 | 3.017 | 6,401,792 |
| 2022-12-19 | 3.850 | 3.865 | 3.800 | 3.810 | 3.025 | 5,480,048 |
| 2022-12-16 | 3.900 | 3.910 | 3.830 | 3.860 | 3.065 | 13,895,562 |
| 2022-12-15 | 3.860 | 3.930 | 3.850 | 3.920 | 3.112 | 6,093,124 |
| 2022-12-14 | 3.880 | 3.920 | 3.870 | 3.900 | 3.097 | 4,665,636 |
| 2022-12-13 | 3.910 | 3.920 | 3.860 | 3.860 | 3.065 | 10,422,050 |
| 2022-12-12 | 3.920 | 3.930 | 3.880 | 3.880 | 3.081 | 4,249,852 |
| 2022-12-09 | 3.900 | 3.925 | 3.860 | 3.900 | 3.097 | 6,052,463 |
| 2022-12-08 | 3.850 | 3.910 | 3.800 | 3.880 | 3.081 | 6,260,650 |
| 2022-12-07 | 3.870 | 3.880 | 3.830 | 3.860 | 3.065 | 5,873,082 |
| 2022-12-06 | 3.860 | 3.870 | 3.810 | 3.860 | 3.065 | 8,815,425 |
| 2022-12-05 | 3.810 | 3.860 | 3.800 | 3.840 | 3.049 | 9,737,498 |
| 2022-12-02 | 3.980 | 4.000 | 3.930 | 3.970 | 3.017 | 10,491,933 |
| 2022-12-01 | 4.000 | 4.030 | 3.955 | 4.000 | 3.040 | 12,991,883 |
| 2022-11-30 | 4.080 | 4.080 | 3.985 | 4.000 | 3.040 | 17,206,650 |
| 2022-11-29 | 4.090 | 4.100 | 4.010 | 4.060 | 3.086 | 9,564,397 |
| 2022-11-28 | 4.100 | 4.110 | 4.055 | 4.080 | 3.101 | 8,826,156 |
| 2022-11-25 | 4.080 | 4.100 | 4.045 | 4.080 | 3.101 | 5,310,051 |
| 2022-11-24 | 4.140 | 4.150 | 4.050 | 4.050 | 3.078 | 5,537,941 |
| 2022-11-23 | 4.030 | 4.140 | 4.020 | 4.140 | 3.146 | 10,876,913 |
| 2022-11-22 | 4.010 | 4.060 | 3.980 | 3.980 | 3.025 | 9,801,591 |
| 2022-11-21 | 3.940 | 3.980 | 3.880 | 3.970 | 3.017 | 5,661,939 |
| 2022-11-18 | 3.900 | 3.940 | 3.890 | 3.910 | 2.972 | 6,753,452 |
| 2022-11-17 | 3.920 | 3.980 | 3.870 | 3.900 | 2.964 | 7,731,119 |
| 2022-11-16 | 3.910 | 3.990 | 3.850 | 3.920 | 2.979 | 8,453,347 |
| 2022-11-15 | 4.100 | 4.120 | 3.960 | 3.960 | 3.010 | 17,986,582 |
| 2022-11-14 | 3.760 | 3.800 | 3.720 | 3.740 | 2.842 | 7,024,470 |
| 2022-11-11 | 3.770 | 3.770 | 3.700 | 3.740 | 2.842 | 30,465,406 |
| 2022-11-10 | 3.670 | 3.730 | 3.670 | 3.700 | 2.812 | 3,720,604 |
| 2022-11-09 | 3.740 | 3.760 | 3.720 | 3.730 | 2.835 | 5,046,099 |
| 2022-11-08 | 3.710 | 3.740 | 3.665 | 3.700 | 2.812 | 6,719,902 |
| 2022-11-07 | 3.790 | 3.800 | 3.715 | 3.720 | 2.827 | 4,588,658 |
| 2022-11-04 | 3.710 | 3.790 | 3.670 | 3.760 | 2.858 | 5,940,794 |
| 2022-11-03 | 3.760 | 3.775 | 3.690 | 3.720 | 2.827 | 6,866,010 |
| 2022-11-02 | 3.850 | 3.910 | 3.830 | 3.850 | 2.926 | 11,149,953 |
| 2022-11-01 | 3.790 | 3.850 | 3.760 | 3.840 | 2.918 | 13,241,641 |
| 2022-10-31 | 3.780 | 3.810 | 3.710 | 3.750 | 2.850 | 20,394,695 |
| 2022-10-28 | 3.610 | 3.690 | 3.610 | 3.650 | 2.774 | 4,355,825 |
| 2022-10-27 | 3.640 | 3.660 | 3.620 | 3.650 | 2.774 | 7,291,480 |
| 2022-10-26 | 3.630 | 3.670 | 3.600 | 3.620 | 2.751 | 5,042,316 |
| 2022-10-25 | 3.660 | 3.660 | 3.560 | 3.620 | 2.751 | 9,590,496 |
| 2022-10-24 | 3.630 | 3.680 | 3.620 | 3.630 | 2.759 | 4,884,473 |
| 2022-10-21 | 3.560 | 3.580 | 3.530 | 3.540 | 2.690 | 9,268,941 |
| 2022-10-20 | 3.660 | 3.700 | 3.570 | 3.580 | 2.721 | 9,400,617 |
| 2022-10-19 | 3.610 | 3.700 | 3.600 | 3.690 | 2.804 | 11,257,522 |
| 2022-10-18 | 3.610 | 3.625 | 3.530 | 3.600 | 2.736 | 10,042,464 |
| 2022-10-17 | 3.560 | 3.570 | 3.530 | 3.550 | 2.698 | 8,907,998 |
| 2022-10-14 | 3.650 | 3.670 | 3.610 | 3.650 | 2.774 | 6,975,560 |
| 2022-10-13 | 3.540 | 3.590 | 3.520 | 3.560 | 2.706 | 12,279,909 |
| 2022-10-12 | 3.540 | 3.610 | 3.520 | 3.590 | 2.728 | 7,371,798 |
| 2022-10-11 | 3.550 | 3.570 | 3.510 | 3.560 | 2.706 | 18,779,283 |
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.