Dyno Nobel Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.560 | 3.560 | 3.420 | 3.420 | 3.379 | 6,174,965 |
| 2026-02-02 | 3.470 | 3.510 | 3.445 | 3.470 | 3.428 | 2,512,802 |
| 2026-01-30 | 3.590 | 3.600 | 3.510 | 3.510 | 3.468 | 5,459,039 |
| 2026-01-29 | 3.570 | 3.570 | 3.470 | 3.560 | 3.517 | 4,472,397 |
| 2026-01-28 | 3.570 | 3.600 | 3.520 | 3.540 | 3.498 | 5,742,351 |
| 2026-01-27 | 3.460 | 3.580 | 3.460 | 3.570 | 3.527 | 3,959,684 |
| 2026-01-23 | 3.450 | 3.510 | 3.450 | 3.510 | 3.468 | 3,621,352 |
| 2026-01-22 | 3.460 | 3.510 | 3.460 | 3.480 | 3.438 | 2,885,466 |
| 2026-01-21 | 3.440 | 3.470 | 3.380 | 3.450 | 3.409 | 6,705,807 |
| 2026-01-20 | 3.340 | 3.370 | 3.335 | 3.350 | 3.310 | 3,703,753 |
| 2026-01-19 | 3.430 | 3.450 | 3.320 | 3.380 | 3.339 | 3,021,094 |
| 2026-01-16 | 3.450 | 3.460 | 3.430 | 3.430 | 3.389 | 2,832,801 |
| 2026-01-15 | 3.460 | 3.470 | 3.420 | 3.430 | 3.389 | 3,314,642 |
| 2026-01-14 | 3.410 | 3.480 | 3.380 | 3.450 | 3.409 | 2,468,976 |
| 2026-01-13 | 3.360 | 3.420 | 3.360 | 3.400 | 3.359 | 1,556,528 |
| 2026-01-12 | 3.390 | 3.420 | 3.370 | 3.390 | 3.349 | 2,502,958 |
| 2026-01-09 | 3.360 | 3.400 | 3.320 | 3.390 | 3.349 | 2,152,776 |
| 2026-01-08 | 3.360 | 3.400 | 3.340 | 3.360 | 3.320 | 2,435,500 |
| 2026-01-07 | 3.300 | 3.400 | 3.290 | 3.390 | 3.349 | 3,199,388 |
| 2026-01-06 | 3.280 | 3.310 | 3.270 | 3.290 | 3.251 | 2,319,263 |
| 2026-01-05 | 3.230 | 3.290 | 3.215 | 3.280 | 3.241 | 2,453,300 |
| 2026-01-02 | 3.200 | 3.230 | 3.195 | 3.210 | 3.171 | 1,089,237 |
| 2025-12-31 | 3.230 | 3.260 | 3.210 | 3.210 | 3.171 | 1,921,191 |
| 2025-12-30 | 3.240 | 3.270 | 3.240 | 3.250 | 3.211 | 1,384,928 |
| 2025-12-29 | 3.230 | 3.280 | 3.230 | 3.250 | 3.211 | 1,454,622 |
| 2025-12-24 | 3.240 | 3.290 | 3.230 | 3.260 | 3.221 | 1,333,865 |
| 2025-12-23 | 3.290 | 3.310 | 3.255 | 3.310 | 3.270 | 2,661,417 |
| 2025-12-22 | 3.270 | 3.300 | 3.270 | 3.290 | 3.251 | 2,216,773 |
| 2025-12-19 | 3.180 | 3.260 | 3.180 | 3.250 | 3.211 | 15,094,676 |
| 2025-12-18 | 3.110 | 3.200 | 3.110 | 3.170 | 3.132 | 5,801,445 |
| 2025-12-17 | 3.240 | 3.240 | 3.190 | 3.200 | 3.162 | 5,001,906 |
| 2025-12-16 | 3.230 | 3.240 | 3.180 | 3.210 | 3.171 | 5,448,582 |
| 2025-12-15 | 3.210 | 3.280 | 3.170 | 3.240 | 3.201 | 4,318,467 |
| 2025-12-12 | 3.250 | 3.250 | 3.210 | 3.210 | 3.171 | 3,119,858 |
| 2025-12-11 | 3.230 | 3.250 | 3.210 | 3.210 | 3.171 | 3,024,092 |
| 2025-12-10 | 3.240 | 3.270 | 3.210 | 3.220 | 3.181 | 3,010,631 |
| 2025-12-09 | 3.220 | 3.260 | 3.220 | 3.250 | 3.211 | 6,144,735 |
| 2025-12-08 | 3.200 | 3.290 | 3.170 | 3.260 | 3.221 | 2,780,092 |
| 2025-12-05 | 3.300 | 3.300 | 3.255 | 3.260 | 3.221 | 2,650,190 |
| 2025-12-04 | 3.310 | 3.330 | 3.265 | 3.290 | 3.251 | 3,285,759 |
| 2025-12-03 | 3.280 | 3.340 | 3.280 | 3.310 | 3.270 | 4,628,726 |
| 2025-12-02 | 3.310 | 3.320 | 3.280 | 3.320 | 3.280 | 4,841,563 |
| 2025-12-01 | 3.300 | 3.350 | 3.290 | 3.300 | 3.260 | 5,091,996 |
| 2025-11-28 | 3.350 | 3.430 | 3.350 | 3.410 | 3.275 | 5,607,292 |
| 2025-11-27 | 3.370 | 3.390 | 3.330 | 3.390 | 3.256 | 6,443,058 |
| 2025-11-26 | 3.360 | 3.400 | 3.340 | 3.400 | 3.266 | 3,271,281 |
| 2025-11-25 | 3.330 | 3.360 | 3.320 | 3.350 | 3.218 | 4,645,274 |
| 2025-11-24 | 3.300 | 3.330 | 3.260 | 3.330 | 3.198 | 11,203,356 |
| 2025-11-21 | 3.290 | 3.310 | 3.255 | 3.260 | 3.131 | 6,105,776 |
| 2025-11-20 | 3.350 | 3.390 | 3.335 | 3.350 | 3.218 | 4,251,723 |
| 2025-11-19 | 3.370 | 3.370 | 3.310 | 3.330 | 3.198 | 3,947,205 |
| 2025-11-18 | 3.390 | 3.425 | 3.310 | 3.330 | 3.198 | 5,386,786 |
| 2025-11-17 | 3.380 | 3.460 | 3.365 | 3.420 | 3.285 | 12,752,476 |
| 2025-11-14 | 3.430 | 3.440 | 3.370 | 3.400 | 3.266 | 4,831,807 |
| 2025-11-13 | 3.500 | 3.510 | 3.390 | 3.430 | 3.294 | 4,323,583 |
| 2025-11-12 | 3.430 | 3.510 | 3.410 | 3.500 | 3.362 | 5,860,717 |
| 2025-11-11 | 3.510 | 3.520 | 3.355 | 3.430 | 3.294 | 9,801,273 |
| 2025-11-10 | 3.355 | 3.460 | 3.340 | 3.460 | 3.323 | 6,992,303 |
| 2025-11-07 | 3.200 | 3.220 | 3.170 | 3.210 | 3.083 | 3,810,319 |
| 2025-11-06 | 3.210 | 3.230 | 3.195 | 3.210 | 3.083 | 6,359,981 |
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.