Dyno Nobel Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.210 | 3.290 | 3.200 | 3.270 | 3.231 | 2,934,311 |
| 2026-04-29 | 3.160 | 3.240 | 3.160 | 3.230 | 3.191 | 2,457,285 |
| 2026-04-28 | 3.210 | 3.220 | 3.170 | 3.190 | 3.152 | 2,219,797 |
| 2026-04-27 | 3.190 | 3.250 | 3.190 | 3.230 | 3.191 | 2,546,777 |
| 2026-04-24 | 3.250 | 3.250 | 3.180 | 3.240 | 3.201 | 3,156,593 |
| 2026-04-23 | 3.250 | 3.260 | 3.165 | 3.200 | 3.162 | 3,223,597 |
| 2026-04-22 | 3.200 | 3.300 | 3.190 | 3.270 | 3.231 | 3,322,005 |
| 2026-04-21 | 3.240 | 3.240 | 3.185 | 3.210 | 3.171 | 1,768,936 |
| 2026-04-20 | 3.230 | 3.230 | 3.190 | 3.200 | 3.162 | 2,353,065 |
| 2026-04-17 | 3.170 | 3.230 | 3.170 | 3.230 | 3.191 | 4,242,275 |
| 2026-04-16 | 3.200 | 3.210 | 3.160 | 3.190 | 3.152 | 3,475,577 |
| 2026-04-15 | 3.220 | 3.240 | 3.180 | 3.200 | 3.162 | 4,984,473 |
| 2026-04-14 | 3.230 | 3.270 | 3.180 | 3.200 | 3.162 | 2,919,797 |
| 2026-04-13 | 3.280 | 3.280 | 3.185 | 3.210 | 3.171 | 4,683,603 |
| 2026-04-10 | 3.270 | 3.310 | 3.270 | 3.280 | 3.241 | 3,418,245 |
| 2026-04-09 | 3.310 | 3.340 | 3.300 | 3.320 | 3.280 | 2,105,358 |
| 2026-04-08 | 3.350 | 3.400 | 3.320 | 3.340 | 3.300 | 3,606,850 |
| 2026-04-07 | 3.220 | 3.290 | 3.200 | 3.270 | 3.231 | 5,092,487 |
| 2026-04-02 | 3.170 | 3.260 | 3.170 | 3.200 | 3.162 | 6,314,117 |
| 2026-04-01 | 3.150 | 3.210 | 3.150 | 3.180 | 3.142 | 4,429,728 |
| 2026-03-31 | 3.090 | 3.155 | 3.070 | 3.120 | 3.083 | 6,131,320 |
| 2026-03-30 | 3.100 | 3.150 | 3.075 | 3.110 | 3.073 | 11,154,969 |
| 2026-03-27 | 3.100 | 3.150 | 3.090 | 3.120 | 3.083 | 5,335,753 |
| 2026-03-26 | 3.060 | 3.140 | 3.050 | 3.120 | 3.083 | 11,343,059 |
| 2026-03-25 | 2.980 | 3.050 | 2.960 | 3.050 | 3.013 | 3,777,306 |
| 2026-03-24 | 2.950 | 2.960 | 2.890 | 2.930 | 2.895 | 8,482,859 |
| 2026-03-23 | 2.930 | 2.930 | 2.830 | 2.910 | 2.875 | 6,486,086 |
| 2026-03-20 | 3.050 | 3.050 | 2.990 | 2.990 | 2.954 | 9,321,832 |
| 2026-03-19 | 3.140 | 3.150 | 3.055 | 3.070 | 3.033 | 8,619,429 |
| 2026-03-18 | 3.070 | 3.150 | 3.050 | 3.130 | 3.092 | 5,282,270 |
| 2026-03-17 | 3.000 | 3.050 | 2.980 | 3.050 | 3.013 | 5,597,623 |
| 2026-03-16 | 3.000 | 3.030 | 2.980 | 3.010 | 2.974 | 4,042,325 |
| 2026-03-13 | 3.010 | 3.030 | 2.950 | 3.000 | 2.964 | 5,916,646 |
| 2026-03-12 | 2.990 | 3.050 | 2.940 | 2.960 | 2.924 | 5,241,721 |
| 2026-03-11 | 3.040 | 3.060 | 2.960 | 2.990 | 2.954 | 10,683,002 |
| 2026-03-10 | 3.060 | 3.110 | 2.930 | 3.040 | 3.004 | 14,446,482 |
| 2026-03-09 | 3.270 | 3.360 | 2.960 | 3.060 | 3.023 | 13,158,126 |
| 2026-03-06 | 3.350 | 3.410 | 3.340 | 3.390 | 3.349 | 6,720,219 |
| 2026-03-05 | 3.400 | 3.450 | 3.355 | 3.410 | 3.369 | 3,907,055 |
| 2026-03-04 | 3.440 | 3.480 | 3.310 | 3.340 | 3.300 | 4,288,931 |
| 2026-03-03 | 3.440 | 3.530 | 3.415 | 3.490 | 3.448 | 6,089,933 |
| 2026-03-02 | 3.270 | 3.470 | 3.270 | 3.450 | 3.409 | 6,024,259 |
| 2026-02-27 | 3.370 | 3.380 | 3.320 | 3.320 | 3.280 | 5,158,572 |
| 2026-02-26 | 3.380 | 3.380 | 3.320 | 3.350 | 3.310 | 3,529,011 |
| 2026-02-25 | 3.330 | 3.340 | 3.315 | 3.340 | 3.300 | 2,635,783 |
| 2026-02-24 | 3.250 | 3.330 | 3.250 | 3.330 | 3.290 | 3,060,086 |
| 2026-02-23 | 3.310 | 3.330 | 3.260 | 3.260 | 3.221 | 2,792,275 |
| 2026-02-20 | 3.310 | 3.340 | 3.280 | 3.330 | 3.290 | 3,234,616 |
| 2026-02-19 | 3.350 | 3.350 | 3.310 | 3.310 | 3.270 | 3,573,146 |
| 2026-02-18 | 3.300 | 3.340 | 3.295 | 3.310 | 3.270 | 2,552,357 |
| 2026-02-17 | 3.270 | 3.310 | 3.250 | 3.310 | 3.270 | 2,791,393 |
| 2026-02-16 | 3.230 | 3.300 | 3.230 | 3.270 | 3.231 | 3,966,333 |
| 2026-02-13 | 3.240 | 3.300 | 3.220 | 3.250 | 3.211 | 3,418,050 |
| 2026-02-12 | 3.330 | 3.360 | 3.270 | 3.270 | 3.231 | 5,204,741 |
| 2026-02-11 | 3.340 | 3.380 | 3.330 | 3.350 | 3.310 | 3,173,716 |
| 2026-02-10 | 3.390 | 3.415 | 3.325 | 3.350 | 3.310 | 4,901,421 |
| 2026-02-09 | 3.240 | 3.380 | 3.240 | 3.380 | 3.339 | 9,596,657 |
| 2026-02-06 | 3.200 | 3.230 | 3.170 | 3.190 | 3.152 | 5,268,067 |
| 2026-02-05 | 3.300 | 3.320 | 3.240 | 3.260 | 3.221 | 8,195,684 |
| 2026-02-04 | 3.420 | 3.430 | 3.280 | 3.290 | 3.251 | 8,407,098 |
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.