Dyno Nobel Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 3.310 | 3.370 | 3.290 | 3.340 | 2.538 | 6,320,570 |
| 2022-07-15 | 3.250 | 3.270 | 3.195 | 3.250 | 2.470 | 5,545,832 |
| 2022-07-14 | 3.250 | 3.370 | 3.250 | 3.320 | 2.523 | 7,117,215 |
| 2022-07-13 | 3.310 | 3.320 | 3.260 | 3.260 | 2.478 | 5,530,743 |
| 2022-07-12 | 3.340 | 3.340 | 3.260 | 3.300 | 2.508 | 7,106,176 |
| 2022-07-11 | 3.330 | 3.350 | 3.310 | 3.330 | 2.531 | 4,577,490 |
| 2022-07-08 | 3.250 | 3.355 | 3.250 | 3.330 | 2.531 | 5,645,088 |
| 2022-07-07 | 3.190 | 3.255 | 3.190 | 3.230 | 2.455 | 12,677,231 |
| 2022-07-06 | 3.260 | 3.270 | 3.180 | 3.200 | 2.432 | 8,740,690 |
| 2022-07-05 | 3.310 | 3.350 | 3.290 | 3.290 | 2.500 | 6,199,362 |
| 2022-07-04 | 3.390 | 3.390 | 3.280 | 3.280 | 2.493 | 5,735,876 |
| 2022-07-01 | 3.360 | 3.390 | 3.330 | 3.330 | 2.531 | 5,507,078 |
| 2022-06-30 | 3.390 | 3.400 | 3.310 | 3.310 | 2.516 | 9,961,007 |
| 2022-06-29 | 3.480 | 3.480 | 3.410 | 3.410 | 2.592 | 7,433,201 |
| 2022-06-28 | 3.440 | 3.480 | 3.420 | 3.460 | 2.630 | 5,599,268 |
| 2022-06-27 | 3.430 | 3.490 | 3.380 | 3.430 | 2.607 | 7,780,639 |
| 2022-06-24 | 3.200 | 3.340 | 3.190 | 3.280 | 2.493 | 8,781,411 |
| 2022-06-23 | 3.400 | 3.420 | 3.320 | 3.320 | 2.523 | 7,225,462 |
| 2022-06-22 | 3.350 | 3.450 | 3.350 | 3.410 | 2.592 | 10,261,616 |
| 2022-06-21 | 3.340 | 3.350 | 3.285 | 3.330 | 2.531 | 9,554,802 |
| 2022-06-20 | 3.360 | 3.380 | 3.230 | 3.270 | 2.485 | 6,724,820 |
| 2022-06-17 | 3.300 | 3.380 | 3.280 | 3.360 | 2.554 | 20,533,218 |
| 2022-06-16 | 3.530 | 3.530 | 3.430 | 3.430 | 2.607 | 10,952,962 |
| 2022-06-15 | 3.530 | 3.590 | 3.485 | 3.490 | 2.652 | 22,089,996 |
| 2022-06-14 | 3.270 | 3.420 | 3.220 | 3.410 | 2.592 | 13,894,215 |
| 2022-06-10 | 3.440 | 3.460 | 3.380 | 3.400 | 2.584 | 8,311,138 |
| 2022-06-09 | 3.580 | 3.590 | 3.485 | 3.520 | 2.675 | 10,343,336 |
| 2022-06-08 | 3.540 | 3.595 | 3.530 | 3.580 | 2.721 | 9,857,615 |
| 2022-06-07 | 3.510 | 3.560 | 3.490 | 3.510 | 2.668 | 10,562,985 |
| 2022-06-06 | 3.560 | 3.620 | 3.560 | 3.590 | 2.728 | 8,250,583 |
| 2022-06-03 | 3.680 | 3.700 | 3.640 | 3.690 | 2.728 | 9,905,276 |
| 2022-06-02 | 3.520 | 3.630 | 3.520 | 3.600 | 2.662 | 13,110,429 |
| 2022-06-01 | 3.570 | 3.600 | 3.520 | 3.580 | 2.647 | 8,119,850 |
| 2022-05-31 | 3.520 | 3.560 | 3.500 | 3.520 | 2.603 | 13,559,461 |
| 2022-05-30 | 3.540 | 3.550 | 3.450 | 3.480 | 2.573 | 14,675,598 |
| 2022-05-27 | 3.650 | 3.660 | 3.475 | 3.500 | 2.588 | 15,208,724 |
| 2022-05-26 | 3.610 | 3.670 | 3.605 | 3.650 | 2.699 | 11,588,619 |
| 2022-05-25 | 3.560 | 3.650 | 3.500 | 3.600 | 2.662 | 14,974,480 |
| 2022-05-24 | 3.550 | 3.610 | 3.510 | 3.550 | 2.625 | 17,897,536 |
| 2022-05-23 | 3.970 | 4.020 | 3.550 | 3.600 | 2.662 | 25,294,772 |
| 2022-05-20 | 3.750 | 3.810 | 3.730 | 3.740 | 2.765 | 7,178,039 |
| 2022-05-19 | 3.720 | 3.840 | 3.690 | 3.820 | 2.824 | 6,607,784 |
| 2022-05-18 | 3.920 | 3.920 | 3.790 | 3.810 | 2.817 | 7,641,142 |
| 2022-05-17 | 3.910 | 3.970 | 3.850 | 3.910 | 2.891 | 7,513,233 |
| 2022-05-16 | 3.920 | 3.960 | 3.880 | 3.930 | 2.906 | 5,511,395 |
| 2022-05-13 | 3.790 | 3.855 | 3.760 | 3.850 | 2.847 | 5,724,814 |
| 2022-05-12 | 3.840 | 3.870 | 3.720 | 3.740 | 2.765 | 9,925,938 |
| 2022-05-11 | 3.760 | 3.845 | 3.710 | 3.830 | 2.832 | 7,422,216 |
| 2022-05-10 | 3.740 | 3.790 | 3.620 | 3.760 | 2.780 | 13,198,099 |
| 2022-05-09 | 3.840 | 3.880 | 3.820 | 3.840 | 2.839 | 5,027,201 |
| 2022-05-06 | 3.900 | 3.900 | 3.820 | 3.840 | 2.839 | 4,740,915 |
| 2022-05-05 | 3.970 | 4.010 | 3.930 | 3.940 | 2.913 | 14,340,747 |
| 2022-05-04 | 3.930 | 4.045 | 3.930 | 3.960 | 2.928 | 6,736,110 |
| 2022-05-03 | 3.810 | 3.890 | 3.810 | 3.880 | 2.869 | 3,039,695 |
| 2022-05-02 | 3.770 | 3.870 | 3.750 | 3.850 | 2.847 | 5,306,078 |
| 2022-04-29 | 3.910 | 3.910 | 3.840 | 3.860 | 2.854 | 7,222,223 |
| 2022-04-28 | 3.910 | 3.910 | 3.850 | 3.870 | 2.861 | 6,386,086 |
| 2022-04-27 | 3.730 | 3.850 | 3.710 | 3.810 | 2.817 | 10,987,590 |
| 2022-04-26 | 3.730 | 3.820 | 3.720 | 3.790 | 2.802 | 9,957,199 |
| 2022-04-22 | 3.890 | 3.920 | 3.840 | 3.890 | 2.876 | 11,814,170 |
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.