Dyno Nobel Ltd historical data

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

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

← NewerPage 3 of 22 · 1,267 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.