Dyno Nobel Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	3.400	3.430	3.330	3.410	2.521	12,986,116
2022-01-20	3.440	3.480	3.375	3.440	2.544	8,422,597
2022-01-19	3.500	3.530	3.470	3.470	2.566	6,258,618
2022-01-18	3.510	3.530	3.450	3.450	2.551	3,900,568
2022-01-17	3.460	3.510	3.420	3.490	2.580	3,571,145
2022-01-14	3.500	3.500	3.430	3.450	2.551	5,879,665
2022-01-13	3.500	3.540	3.480	3.500	2.588	6,108,759
2022-01-12	3.500	3.510	3.460	3.480	2.573	8,594,839
2022-01-11	3.390	3.440	3.370	3.440	2.544	9,897,310
2022-01-10	3.350	3.380	3.300	3.370	2.492	5,872,796
2022-01-07	3.310	3.315	3.280	3.300	2.440	4,754,191
2022-01-06	3.330	3.330	3.240	3.260	2.410	8,190,095
2022-01-05	3.400	3.400	3.320	3.340	2.470	6,244,400
2022-01-04	3.310	3.360	3.270	3.350	2.477	5,856,131
2021-12-31	3.250	3.260	3.220	3.240	2.396	2,111,173
2021-12-30	3.290	3.290	3.235	3.260	2.410	2,204,491
2021-12-29	3.220	3.275	3.220	3.260	2.410	6,190,201
2021-12-24	3.220	3.220	3.160	3.190	2.359	3,633,064
2021-12-23	3.270	3.270	3.190	3.190	2.359	3,117,945
2021-12-22	3.230	3.250	3.170	3.220	2.381	5,398,965
2021-12-21	3.250	3.260	3.150	3.190	2.359	5,909,510
2021-12-20	3.220	3.230	3.170	3.200	2.366	7,760,612
2021-12-17	3.220	3.260	3.170	3.210	2.373	19,337,203
2021-12-16	3.230	3.240	3.170	3.200	2.366	29,052,991
2021-12-15	3.200	3.210	3.120	3.130	2.314	12,575,500
2021-12-14	3.120	3.200	3.110	3.170	2.344	12,496,208
2021-12-13	3.110	3.160	3.090	3.140	2.322	9,915,716
2021-12-10	3.160	3.210	3.050	3.060	2.263	10,602,813
2021-12-09	3.110	3.140	3.090	3.120	2.307	8,850,969
2021-12-08	3.070	3.130	3.040	3.110	2.300	9,546,971
2021-12-07	3.070	3.080	3.010	3.040	2.248	9,897,882
2021-12-06	3.000	3.070	2.980	3.070	2.270	12,316,025
2021-12-03	3.060	3.080	2.950	2.970	2.196	11,576,242
2021-12-02	3.000	3.060	2.990	3.030	2.240	9,737,061
2021-12-01	3.120	3.125	3.020	3.060	2.263	11,296,054
2021-11-30	3.100	3.200	3.100	3.200	2.305	15,490,746
2021-11-29	3.010	3.090	3.010	3.060	2.204	18,049,447
2021-11-26	3.190	3.190	3.070	3.090	2.225	5,533,987
2021-11-25	3.220	3.255	3.210	3.210	2.312	5,017,788
2021-11-24	3.220	3.280	3.210	3.240	2.334	6,357,517
2021-11-23	3.270	3.280	3.230	3.250	2.341	11,198,479
2021-11-22	3.230	3.270	3.230	3.240	2.334	8,072,413
2021-11-19	3.290	3.295	3.220	3.230	2.326	8,880,794
2021-11-18	3.310	3.330	3.270	3.280	2.362	8,098,463
2021-11-17	3.280	3.340	3.250	3.280	2.362	13,010,187
2021-11-16	3.300	3.300	3.210	3.280	2.362	13,690,270
2021-11-15	3.470	3.670	3.200	3.240	2.334	21,290,529
2021-11-12	3.120	3.200	3.070	3.120	2.247	11,981,202
2021-11-11	3.150	3.160	3.060	3.080	2.218	6,708,847
2021-11-10	3.150	3.170	3.120	3.130	2.254	10,186,833
2021-11-09	3.020	3.150	3.020	3.130	2.254	9,392,026
2021-11-08	3.130	3.170	3.000	3.130	2.254	10,649,921
2021-11-05	3.140	3.210	3.120	3.150	2.269	9,026,379
2021-11-04	3.110	3.150	3.090	3.130	2.254	18,144,698
2021-11-03	3.110	3.140	3.080	3.120	2.247	7,595,331
2021-11-02	3.020	3.100	2.980	3.070	2.211	4,812,676
2021-11-01	3.000	3.030	2.980	3.030	2.182	4,038,011
2021-10-29	3.050	3.060	2.980	2.990	2.153	5,981,516
2021-10-28	3.030	3.085	3.030	3.050	2.197	6,326,821
2021-10-27	3.090	3.140	3.080	3.110	2.240	7,156,891

← NewerPage 21 of 22 · 1,265 trading daysOlder →

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.