Dyno Nobel Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 4.060 | 4.070 | 4.010 | 4.030 | 2.980 | 7,956,889 |
| 2022-04-19 | 4.150 | 4.170 | 4.050 | 4.150 | 3.068 | 8,836,919 |
| 2022-04-14 | 4.010 | 4.060 | 3.980 | 4.000 | 2.958 | 3,225,765 |
| 2022-04-13 | 3.950 | 4.000 | 3.920 | 3.970 | 2.935 | 5,832,971 |
| 2022-04-12 | 3.980 | 4.010 | 3.920 | 3.960 | 2.928 | 5,707,418 |
| 2022-04-11 | 3.890 | 3.980 | 3.890 | 3.980 | 2.943 | 4,267,654 |
| 2022-04-08 | 3.930 | 3.960 | 3.850 | 3.890 | 2.876 | 6,403,212 |
| 2022-04-07 | 3.870 | 3.900 | 3.800 | 3.830 | 2.832 | 6,794,891 |
| 2022-04-06 | 3.860 | 3.900 | 3.840 | 3.900 | 2.884 | 3,550,738 |
| 2022-04-05 | 3.920 | 3.960 | 3.880 | 3.880 | 2.869 | 4,541,582 |
| 2022-04-04 | 3.860 | 3.900 | 3.850 | 3.860 | 2.854 | 6,175,940 |
| 2022-04-01 | 3.800 | 3.840 | 3.800 | 3.840 | 2.839 | 4,049,530 |
| 2022-03-31 | 3.790 | 3.860 | 3.780 | 3.790 | 2.802 | 9,929,721 |
| 2022-03-30 | 3.820 | 3.840 | 3.750 | 3.780 | 2.795 | 18,655,881 |
| 2022-03-29 | 4.000 | 4.040 | 3.900 | 4.000 | 2.958 | 9,626,461 |
| 2022-03-28 | 4.020 | 4.060 | 3.950 | 3.950 | 2.921 | 15,085,983 |
| 2022-03-25 | 3.870 | 3.920 | 3.820 | 3.860 | 2.854 | 11,202,695 |
| 2022-03-24 | 3.840 | 3.900 | 3.800 | 3.800 | 2.810 | 10,744,846 |
| 2022-03-23 | 3.830 | 3.855 | 3.800 | 3.800 | 2.810 | 6,967,842 |
| 2022-03-22 | 3.850 | 3.880 | 3.800 | 3.820 | 2.824 | 7,451,357 |
| 2022-03-21 | 3.840 | 3.850 | 3.750 | 3.770 | 2.788 | 7,014,428 |
| 2022-03-18 | 3.770 | 3.800 | 3.740 | 3.780 | 2.795 | 20,279,292 |
| 2022-03-17 | 3.770 | 3.770 | 3.660 | 3.690 | 2.728 | 11,485,800 |
| 2022-03-16 | 3.730 | 3.750 | 3.690 | 3.710 | 2.743 | 15,912,082 |
| 2022-03-15 | 3.740 | 3.785 | 3.680 | 3.690 | 2.728 | 23,879,392 |
| 2022-03-14 | 3.790 | 3.840 | 3.745 | 3.800 | 2.810 | 21,230,296 |
| 2022-03-11 | 3.770 | 3.820 | 3.690 | 3.700 | 2.736 | 18,249,111 |
| 2022-03-10 | 3.490 | 3.630 | 3.480 | 3.610 | 2.669 | 36,374,235 |
| 2022-03-09 | 3.550 | 3.590 | 3.520 | 3.560 | 2.632 | 20,164,833 |
| 2022-03-08 | 3.560 | 3.560 | 3.490 | 3.500 | 2.588 | 28,361,628 |
| 2022-03-07 | 3.390 | 3.520 | 3.360 | 3.460 | 2.558 | 46,283,665 |
| 2022-03-04 | 3.240 | 3.330 | 3.220 | 3.280 | 2.425 | 14,863,907 |
| 2022-03-03 | 3.220 | 3.270 | 3.160 | 3.210 | 2.373 | 8,658,462 |
| 2022-03-02 | 3.090 | 3.130 | 3.080 | 3.110 | 2.300 | 9,081,901 |
| 2022-03-01 | 3.110 | 3.150 | 3.100 | 3.120 | 2.307 | 7,290,803 |
| 2022-02-28 | 3.040 | 3.105 | 3.020 | 3.090 | 2.285 | 9,847,958 |
| 2022-02-25 | 3.060 | 3.125 | 2.970 | 3.050 | 2.255 | 15,195,997 |
| 2022-02-24 | 3.050 | 3.110 | 3.040 | 3.050 | 2.255 | 6,440,887 |
| 2022-02-23 | 3.110 | 3.180 | 3.110 | 3.130 | 2.314 | 3,855,004 |
| 2022-02-22 | 3.060 | 3.160 | 3.060 | 3.140 | 2.322 | 8,062,702 |
| 2022-02-21 | 3.010 | 3.140 | 3.010 | 3.130 | 2.314 | 14,349,295 |
| 2022-02-18 | 3.100 | 3.165 | 2.900 | 3.060 | 2.263 | 24,571,882 |
| 2022-02-17 | 3.280 | 3.290 | 3.240 | 3.260 | 2.410 | 5,696,323 |
| 2022-02-16 | 3.270 | 3.305 | 3.250 | 3.290 | 2.433 | 6,672,829 |
| 2022-02-15 | 3.240 | 3.280 | 3.220 | 3.240 | 2.396 | 5,987,962 |
| 2022-02-14 | 3.260 | 3.320 | 3.240 | 3.290 | 2.433 | 11,062,035 |
| 2022-02-11 | 3.270 | 3.330 | 3.240 | 3.250 | 2.403 | 5,528,522 |
| 2022-02-10 | 3.400 | 3.410 | 3.320 | 3.340 | 2.470 | 16,147,982 |
| 2022-02-09 | 3.420 | 3.420 | 3.335 | 3.370 | 2.492 | 20,489,792 |
| 2022-02-08 | 3.350 | 3.420 | 3.340 | 3.360 | 2.484 | 11,822,554 |
| 2022-02-07 | 3.300 | 3.410 | 3.300 | 3.390 | 2.507 | 7,850,977 |
| 2022-02-04 | 3.390 | 3.390 | 3.330 | 3.390 | 2.507 | 7,310,375 |
| 2022-02-03 | 3.380 | 3.400 | 3.330 | 3.380 | 2.499 | 5,893,501 |
| 2022-02-02 | 3.390 | 3.460 | 3.340 | 3.400 | 2.514 | 8,210,714 |
| 2022-02-01 | 3.330 | 3.335 | 3.260 | 3.310 | 2.447 | 7,567,747 |
| 2022-01-31 | 3.310 | 3.320 | 3.270 | 3.280 | 2.425 | 11,072,609 |
| 2022-01-28 | 3.300 | 3.310 | 3.180 | 3.250 | 2.403 | 20,900,372 |
| 2022-01-27 | 3.390 | 3.400 | 3.190 | 3.240 | 2.396 | 13,432,681 |
| 2022-01-25 | 3.350 | 3.350 | 3.215 | 3.290 | 2.433 | 15,166,525 |
| 2022-01-24 | 3.400 | 3.400 | 3.320 | 3.350 | 2.477 | 7,760,722 |
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.