Dyno Nobel Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 3.590 | 3.600 | 3.520 | 3.520 | 2.675 | 5,384,405 |
| 2022-10-07 | 3.680 | 3.700 | 3.630 | 3.630 | 2.759 | 5,315,339 |
| 2022-10-06 | 3.610 | 3.730 | 3.580 | 3.690 | 2.804 | 9,848,087 |
| 2022-10-05 | 3.720 | 3.790 | 3.570 | 3.610 | 2.744 | 13,106,599 |
| 2022-10-04 | 3.650 | 3.725 | 3.620 | 3.700 | 2.812 | 7,565,568 |
| 2022-10-03 | 3.510 | 3.600 | 3.480 | 3.580 | 2.721 | 5,671,911 |
| 2022-09-30 | 3.490 | 3.550 | 3.450 | 3.510 | 2.668 | 30,317,806 |
| 2022-09-29 | 3.590 | 3.640 | 3.510 | 3.580 | 2.721 | 8,645,933 |
| 2022-09-28 | 3.480 | 3.510 | 3.410 | 3.500 | 2.660 | 14,798,084 |
| 2022-09-27 | 3.400 | 3.450 | 3.350 | 3.380 | 2.569 | 6,632,891 |
| 2022-09-26 | 3.460 | 3.480 | 3.340 | 3.340 | 2.538 | 8,363,690 |
| 2022-09-23 | 3.600 | 3.600 | 3.500 | 3.550 | 2.698 | 7,733,870 |
| 2022-09-21 | 3.720 | 3.720 | 3.635 | 3.680 | 2.797 | 4,311,407 |
| 2022-09-20 | 3.810 | 3.840 | 3.770 | 3.780 | 2.873 | 4,171,346 |
| 2022-09-19 | 3.770 | 3.790 | 3.720 | 3.770 | 2.865 | 4,233,679 |
| 2022-09-16 | 3.760 | 3.800 | 3.730 | 3.760 | 2.858 | 11,882,881 |
| 2022-09-15 | 3.780 | 3.810 | 3.730 | 3.790 | 2.880 | 7,937,310 |
| 2022-09-14 | 3.720 | 3.750 | 3.680 | 3.730 | 2.835 | 7,042,770 |
| 2022-09-13 | 3.790 | 3.790 | 3.720 | 3.780 | 2.873 | 25,855,285 |
| 2022-09-12 | 3.800 | 3.830 | 3.770 | 3.830 | 2.911 | 5,155,167 |
| 2022-09-09 | 3.690 | 3.810 | 3.690 | 3.780 | 2.873 | 9,436,195 |
| 2022-09-08 | 3.710 | 3.750 | 3.675 | 3.730 | 2.835 | 8,430,392 |
| 2022-09-07 | 3.680 | 3.730 | 3.640 | 3.700 | 2.812 | 14,747,368 |
| 2022-09-06 | 3.700 | 3.750 | 3.560 | 3.690 | 2.804 | 18,694,985 |
| 2022-09-05 | 3.880 | 3.890 | 3.820 | 3.830 | 2.911 | 7,082,295 |
| 2022-09-02 | 3.840 | 3.870 | 3.800 | 3.810 | 2.896 | 4,842,058 |
| 2022-09-01 | 3.850 | 3.910 | 3.830 | 3.870 | 2.941 | 7,698,116 |
| 2022-08-31 | 3.880 | 3.960 | 3.860 | 3.920 | 2.979 | 8,944,353 |
| 2022-08-30 | 4.040 | 4.050 | 3.970 | 3.970 | 3.017 | 5,184,786 |
| 2022-08-29 | 3.990 | 4.065 | 3.960 | 4.040 | 3.070 | 5,385,595 |
| 2022-08-26 | 4.120 | 4.140 | 4.050 | 4.060 | 3.086 | 9,494,717 |
| 2022-08-25 | 3.930 | 4.000 | 3.925 | 4.000 | 3.040 | 9,676,236 |
| 2022-08-24 | 3.900 | 3.930 | 3.870 | 3.910 | 2.972 | 10,230,427 |
| 2022-08-23 | 3.710 | 3.830 | 3.710 | 3.790 | 2.880 | 6,898,836 |
| 2022-08-22 | 3.670 | 3.750 | 3.635 | 3.740 | 2.842 | 4,363,947 |
| 2022-08-19 | 3.690 | 3.730 | 3.680 | 3.700 | 2.812 | 3,720,018 |
| 2022-08-18 | 3.780 | 3.780 | 3.690 | 3.700 | 2.812 | 4,740,332 |
| 2022-08-17 | 3.760 | 3.780 | 3.710 | 3.740 | 2.842 | 16,566,177 |
| 2022-08-16 | 3.740 | 3.750 | 3.695 | 3.730 | 2.835 | 3,706,618 |
| 2022-08-15 | 3.730 | 3.740 | 3.690 | 3.720 | 2.827 | 2,773,596 |
| 2022-08-12 | 3.700 | 3.740 | 3.680 | 3.740 | 2.842 | 4,284,983 |
| 2022-08-11 | 3.720 | 3.740 | 3.650 | 3.660 | 2.782 | 3,891,026 |
| 2022-08-10 | 3.670 | 3.750 | 3.660 | 3.710 | 2.820 | 5,418,681 |
| 2022-08-09 | 3.730 | 3.750 | 3.700 | 3.700 | 2.812 | 9,752,817 |
| 2022-08-08 | 3.800 | 3.830 | 3.690 | 3.720 | 2.827 | 10,143,401 |
| 2022-08-05 | 3.690 | 3.700 | 3.640 | 3.680 | 2.797 | 6,110,850 |
| 2022-08-04 | 3.690 | 3.720 | 3.670 | 3.670 | 2.789 | 6,925,082 |
| 2022-08-03 | 3.630 | 3.730 | 3.600 | 3.700 | 2.812 | 9,923,222 |
| 2022-08-02 | 3.630 | 3.640 | 3.590 | 3.630 | 2.759 | 4,661,383 |
| 2022-08-01 | 3.620 | 3.650 | 3.590 | 3.640 | 2.766 | 5,188,870 |
| 2022-07-29 | 3.710 | 3.710 | 3.600 | 3.600 | 2.736 | 7,580,320 |
| 2022-07-28 | 3.550 | 3.610 | 3.530 | 3.610 | 2.744 | 6,083,692 |
| 2022-07-27 | 3.480 | 3.545 | 3.450 | 3.520 | 2.675 | 7,057,872 |
| 2022-07-26 | 3.430 | 3.500 | 3.390 | 3.480 | 2.645 | 7,182,145 |
| 2022-07-25 | 3.420 | 3.450 | 3.350 | 3.370 | 2.561 | 4,399,935 |
| 2022-07-22 | 3.450 | 3.460 | 3.390 | 3.410 | 2.592 | 6,517,944 |
| 2022-07-21 | 3.420 | 3.460 | 3.375 | 3.440 | 2.614 | 8,320,118 |
| 2022-07-20 | 3.400 | 3.460 | 3.380 | 3.440 | 2.614 | 8,258,643 |
| 2022-07-19 | 3.310 | 3.340 | 3.270 | 3.320 | 2.523 | 8,878,694 |
| 2022-07-18 | 3.310 | 3.370 | 3.290 | 3.340 | 2.538 | 6,320,570 |
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.