Dyno Nobel Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.750 | 3.780 | 3.690 | 3.730 | 3.730 | 7,815,157 |
| 2026-07-23 | 3.780 | 3.795 | 3.740 | 3.790 | 3.790 | 4,409,950 |
| 2026-07-22 | 3.760 | 3.770 | 3.720 | 3.720 | 3.720 | 1,890,058 |
| 2026-07-21 | 3.670 | 3.790 | 3.635 | 3.740 | 3.740 | 2,902,881 |
| 2026-07-20 | 3.690 | 3.715 | 3.620 | 3.700 | 3.700 | 4,510,258 |
| 2026-07-17 | 3.700 | 3.700 | 3.620 | 3.640 | 3.640 | 4,965,902 |
| 2026-07-16 | 3.750 | 3.760 | 3.660 | 3.690 | 3.690 | 5,001,836 |
| 2026-07-15 | 3.770 | 3.780 | 3.710 | 3.750 | 3.750 | 3,103,806 |
| 2026-07-14 | 3.660 | 3.740 | 3.630 | 3.740 | 3.740 | 3,789,837 |
| 2026-07-13 | 3.750 | 3.750 | 3.620 | 3.650 | 3.650 | 3,325,089 |
| 2026-07-10 | 3.780 | 3.780 | 3.710 | 3.710 | 3.710 | 3,554,848 |
| 2026-07-09 | 3.780 | 3.820 | 3.740 | 3.790 | 3.790 | 5,570,911 |
| 2026-07-08 | 3.790 | 3.810 | 3.710 | 3.780 | 3.780 | 6,069,488 |
| 2026-07-07 | 3.850 | 3.870 | 3.800 | 3.810 | 3.810 | 6,154,735 |
| 2026-07-06 | 3.910 | 3.930 | 3.860 | 3.870 | 3.870 | 2,768,816 |
| 2026-07-03 | 3.910 | 3.960 | 3.880 | 3.930 | 3.930 | 2,830,085 |
| 2026-07-02 | 3.910 | 3.940 | 3.865 | 3.910 | 3.910 | 4,976,020 |
| 2026-07-01 | 3.970 | 4.010 | 3.910 | 3.930 | 3.930 | 8,612,045 |
| 2026-06-30 | 3.890 | 3.940 | 3.820 | 3.920 | 3.920 | 7,541,684 |
| 2026-06-29 | 3.850 | 3.890 | 3.835 | 3.860 | 3.860 | 4,824,417 |
| 2026-06-26 | 3.850 | 3.870 | 3.810 | 3.860 | 3.860 | 2,981,431 |
| 2026-06-25 | 3.820 | 3.860 | 3.800 | 3.850 | 3.850 | 17,125,564 |
| 2026-06-24 | 3.830 | 3.860 | 3.770 | 3.840 | 3.840 | 3,687,251 |
| 2026-06-23 | 3.780 | 3.820 | 3.750 | 3.820 | 3.820 | 3,238,507 |
| 2026-06-22 | 3.780 | 3.830 | 3.770 | 3.790 | 3.790 | 2,919,684 |
| 2026-06-19 | 3.850 | 3.850 | 3.750 | 3.790 | 3.790 | 21,517,114 |
| 2026-06-18 | 3.860 | 3.880 | 3.830 | 3.840 | 3.840 | 5,725,858 |
| 2026-06-17 | 3.780 | 3.840 | 3.710 | 3.840 | 3.840 | 10,012,195 |
| 2026-06-16 | 3.810 | 3.860 | 3.730 | 3.770 | 3.770 | 4,940,661 |
| 2026-06-15 | 3.870 | 3.920 | 3.830 | 3.840 | 3.840 | 6,524,807 |
| 2026-06-12 | 3.860 | 3.900 | 3.830 | 3.860 | 3.860 | 3,626,058 |
| 2026-06-11 | 3.830 | 3.880 | 3.785 | 3.830 | 3.784 | 3,328,996 |
| 2026-06-10 | 3.810 | 3.840 | 3.780 | 3.830 | 3.784 | 2,709,522 |
| 2026-06-09 | 3.820 | 3.860 | 3.790 | 3.820 | 3.774 | 2,608,932 |
| 2026-06-05 | 3.840 | 3.870 | 3.770 | 3.850 | 3.804 | 4,961,335 |
| 2026-06-04 | 3.740 | 3.830 | 3.730 | 3.830 | 3.784 | 26,815,217 |
| 2026-06-03 | 3.710 | 3.770 | 3.700 | 3.750 | 3.705 | 2,776,131 |
| 2026-06-02 | 3.640 | 3.680 | 3.605 | 3.680 | 3.636 | 3,524,482 |
| 2026-06-01 | 3.730 | 3.760 | 3.670 | 3.690 | 3.646 | 36,450,529 |
| 2026-05-29 | 3.750 | 3.770 | 3.730 | 3.760 | 3.715 | 5,990,565 |
| 2026-05-28 | 3.790 | 3.800 | 3.720 | 3.750 | 3.705 | 3,783,544 |
| 2026-05-27 | 3.750 | 3.810 | 3.750 | 3.790 | 3.745 | 3,074,399 |
| 2026-05-26 | 3.710 | 3.740 | 3.685 | 3.740 | 3.695 | 3,893,507 |
| 2026-05-25 | 3.660 | 3.710 | 3.650 | 3.710 | 3.665 | 2,274,199 |
| 2026-05-22 | 3.700 | 3.700 | 3.650 | 3.680 | 3.636 | 2,802,762 |
| 2026-05-21 | 3.660 | 3.700 | 3.630 | 3.640 | 3.596 | 2,500,194 |
| 2026-05-20 | 3.630 | 3.660 | 3.580 | 3.600 | 3.557 | 2,833,617 |
| 2026-05-19 | 3.660 | 3.670 | 3.625 | 3.650 | 3.606 | 2,676,912 |
| 2026-05-18 | 3.680 | 3.700 | 3.600 | 3.610 | 3.567 | 3,148,524 |
| 2026-05-15 | 3.720 | 3.720 | 3.660 | 3.690 | 3.646 | 3,081,023 |
| 2026-05-14 | 3.600 | 3.680 | 3.580 | 3.660 | 3.616 | 3,807,482 |
| 2026-05-13 | 3.520 | 3.655 | 3.510 | 3.620 | 3.577 | 4,781,974 |
| 2026-05-12 | 3.480 | 3.560 | 3.420 | 3.520 | 3.478 | 7,655,044 |
| 2026-05-11 | 3.350 | 3.680 | 3.350 | 3.540 | 3.498 | 6,107,910 |
| 2026-05-08 | 3.290 | 3.325 | 3.265 | 3.320 | 3.280 | 3,895,863 |
| 2026-05-07 | 3.210 | 3.330 | 3.210 | 3.330 | 3.290 | 4,639,134 |
| 2026-05-06 | 3.270 | 3.280 | 3.225 | 3.230 | 3.191 | 2,945,505 |
| 2026-05-05 | 3.280 | 3.300 | 3.240 | 3.240 | 3.201 | 5,872,311 |
| 2026-05-04 | 3.340 | 3.370 | 3.295 | 3.320 | 3.280 | 2,946,731 |
| 2026-05-01 | 3.300 | 3.350 | 3.300 | 3.340 | 3.300 | 1,604,919 |
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.