Dyno Nobel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	3.210	3.230	3.195	3.210	3.083	6,359,981
2025-11-05	3.190	3.200	3.150	3.200	3.074	3,285,684
2025-11-04	3.230	3.250	3.200	3.210	3.083	4,652,996
2025-11-03	3.230	3.240	3.200	3.240	3.112	2,441,830
2025-10-31	3.210	3.240	3.200	3.220	3.093	3,406,551
2025-10-30	3.200	3.220	3.180	3.220	3.093	2,414,945
2025-10-29	3.240	3.245	3.205	3.220	3.093	3,326,372
2025-10-28	3.260	3.260	3.230	3.240	3.112	2,712,130
2025-10-27	3.280	3.300	3.220	3.280	3.150	3,319,984
2025-10-24	3.250	3.290	3.220	3.290	3.160	3,423,278
2025-10-23	3.200	3.250	3.190	3.250	3.122	4,895,931
2025-10-22	3.250	3.250	3.190	3.210	3.083	3,345,470
2025-10-21	3.250	3.250	3.210	3.230	3.102	1,933,672
2025-10-20	3.260	3.260	3.150	3.250	3.122	3,868,307
2025-10-17	3.250	3.280	3.250	3.270	3.141	3,321,470
2025-10-16	3.280	3.300	3.260	3.270	3.141	2,519,067
2025-10-15	3.260	3.280	3.245	3.280	3.150	2,662,475
2025-10-14	3.230	3.260	3.205	3.240	3.112	4,586,427
2025-10-13	3.200	3.250	3.195	3.240	3.112	3,529,480
2025-10-10	3.250	3.300	3.235	3.260	3.131	3,714,208
2025-10-09	3.240	3.280	3.225	3.260	3.131	5,250,863
2025-10-08	3.230	3.250	3.200	3.230	3.102	7,622,026
2025-10-07	3.220	3.260	3.210	3.220	3.093	8,314,382
2025-10-06	3.250	3.250	3.200	3.240	3.112	3,546,013
2025-10-03	3.220	3.280	3.210	3.240	3.112	5,061,293
2025-10-02	3.280	3.280	3.130	3.210	3.083	6,225,066
2025-10-01	3.100	3.285	3.090	3.250	3.122	8,532,240
2025-09-30	3.070	3.105	3.060	3.100	2.977	4,942,458
2025-09-29	3.090	3.120	3.075	3.090	2.968	3,730,539
2025-09-26	3.090	3.110	3.060	3.070	2.949	4,110,340
2025-09-25	3.060	3.110	3.040	3.100	2.977	4,918,154
2025-09-24	3.020	3.085	3.020	3.070	2.949	3,940,480
2025-09-23	2.990	3.030	2.975	3.030	2.910	3,339,738
2025-09-22	3.000	3.020	2.990	2.990	2.872	4,264,279
2025-09-19	2.980	3.020	2.975	2.980	2.862	26,781,575
2025-09-18	2.940	3.010	2.910	2.980	2.862	5,369,899
2025-09-17	2.880	2.920	2.880	2.920	2.805	6,454,789
2025-09-16	2.920	2.930	2.880	2.900	2.785	4,472,432
2025-09-15	2.910	2.940	2.890	2.930	2.814	3,746,613
2025-09-12	2.920	2.930	2.900	2.920	2.805	2,029,314
2025-09-11	2.920	2.930	2.900	2.920	2.805	2,920,392
2025-09-10	2.910	2.930	2.890	2.920	2.805	1,650,471
2025-09-09	2.950	2.990	2.910	2.920	2.805	3,686,515
2025-09-08	2.950	2.980	2.930	2.960	2.843	3,409,627
2025-09-05	2.980	3.010	2.960	2.970	2.853	8,475,412
2025-09-04	2.970	2.980	2.940	2.970	2.853	3,198,692
2025-09-03	3.030	3.060	2.970	2.970	2.853	2,990,819
2025-09-02	3.050	3.060	3.040	3.040	2.920	1,286,700
2025-09-01	3.020	3.060	3.020	3.050	2.929	1,257,029
2025-08-29	3.080	3.080	3.020	3.050	2.929	3,563,827
2025-08-28	3.080	3.090	3.045	3.050	2.929	2,036,379
2025-08-27	3.080	3.110	3.050	3.060	2.939	2,956,939
2025-08-26	3.100	3.120	3.050	3.060	2.939	11,356,165
2025-08-25	3.130	3.160	3.110	3.120	2.997	3,797,577
2025-08-22	3.100	3.140	3.080	3.120	2.997	4,141,752
2025-08-21	3.070	3.150	3.045	3.110	2.987	6,602,178
2025-08-20	3.070	3.080	3.010	3.040	2.920	3,515,118
2025-08-19	3.020	3.080	3.020	3.040	2.920	3,041,065
2025-08-18	3.010	3.100	2.990	3.070	2.949	5,112,639
2025-08-15	2.970	3.060	2.940	3.060	2.939	4,591,096

← NewerPage 5 of 22 · 1,268 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.