Dyno Nobel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	2.970	2.990	2.960	2.970	2.853	1,774,414
2025-08-13	2.950	2.970	2.940	2.960	2.843	1,790,453
2025-08-12	2.960	2.970	2.930	2.940	2.824	3,173,227
2025-08-11	2.960	2.970	2.940	2.960	2.843	3,114,939
2025-08-08	2.960	2.960	2.940	2.950	2.833	2,083,097
2025-08-07	2.970	2.970	2.940	2.960	2.843	1,932,251
2025-08-06	2.900	2.970	2.900	2.970	2.853	7,390,100
2025-08-05	2.950	2.965	2.930	2.950	2.833	2,420,855
2025-08-04	2.880	2.930	2.850	2.920	2.805	3,729,544
2025-08-01	2.920	2.950	2.900	2.910	2.795	3,392,774
2025-07-31	2.960	2.980	2.940	2.940	2.824	3,750,564
2025-07-30	2.910	2.970	2.910	2.960	2.843	3,018,515
2025-07-29	2.920	2.950	2.915	2.940	2.824	3,168,598
2025-07-28	2.940	2.950	2.920	2.930	2.814	4,294,838
2025-07-25	2.930	2.950	2.910	2.930	2.814	2,326,866
2025-07-24	2.950	2.950	2.920	2.930	2.814	2,931,019
2025-07-23	2.910	2.950	2.910	2.920	2.805	4,818,216
2025-07-22	2.900	2.920	2.890	2.900	2.785	3,418,922
2025-07-21	2.890	2.920	2.850	2.900	2.785	3,693,251
2025-07-18	2.880	2.900	2.860	2.890	2.776	3,870,394
2025-07-17	2.870	2.870	2.840	2.860	2.747	3,908,023
2025-07-16	2.850	2.860	2.830	2.840	2.728	2,649,064
2025-07-15	2.880	2.900	2.840	2.860	2.747	6,457,000
2025-07-14	2.820	2.860	2.820	2.850	2.737	2,005,789
2025-07-11	2.840	2.860	2.815	2.840	2.728	3,671,912
2025-07-10	2.820	2.840	2.790	2.830	2.718	3,691,849
2025-07-09	2.800	2.820	2.775	2.790	2.680	5,412,409
2025-07-08	2.780	2.810	2.745	2.760	2.651	6,024,369
2025-07-07	2.750	2.790	2.740	2.770	2.661	3,352,363
2025-07-04	2.770	2.780	2.730	2.760	2.651	1,844,836
2025-07-03	2.710	2.760	2.710	2.750	2.641	2,697,084
2025-07-02	2.720	2.760	2.700	2.730	2.622	5,807,383
2025-07-01	2.720	2.730	2.685	2.710	2.603	7,192,517
2025-06-30	2.710	2.720	2.680	2.690	2.584	7,495,372
2025-06-27	2.680	2.700	2.660	2.680	2.574	5,802,752
2025-06-26	2.630	2.670	2.615	2.660	2.555	7,633,601
2025-06-25	2.660	2.670	2.620	2.630	2.526	7,403,473
2025-06-24	2.680	2.690	2.650	2.660	2.555	3,142,232
2025-06-23	2.680	2.680	2.630	2.650	2.545	8,590,903
2025-06-20	2.690	2.700	2.650	2.660	2.555	13,392,708
2025-06-19	2.750	2.760	2.650	2.680	2.574	8,020,875
2025-06-18	2.730	2.750	2.720	2.740	2.632	4,183,179
2025-06-17	2.710	2.760	2.690	2.740	2.632	5,689,417
2025-06-16	2.670	2.720	2.660	2.710	2.603	6,598,725
2025-06-13	2.700	2.720	2.680	2.680	2.574	4,753,169
2025-06-12	2.690	2.720	2.690	2.690	2.561	5,357,372
2025-06-11	2.740	2.770	2.680	2.680	2.551	5,422,689
2025-06-10	2.640	2.700	2.640	2.700	2.570	5,551,511
2025-06-06	2.660	2.670	2.630	2.630	2.504	4,885,671
2025-06-05	2.640	2.660	2.620	2.640	2.513	6,371,745
2025-06-04	2.640	2.665	2.620	2.630	2.504	7,351,830
2025-06-03	2.640	2.660	2.620	2.640	2.513	7,603,887
2025-06-02	2.680	2.690	2.620	2.640	2.513	4,910,765
2025-05-30	2.670	2.730	2.660	2.680	2.551	16,452,650
2025-05-29	2.700	2.740	2.670	2.690	2.561	11,624,504
2025-05-28	2.670	2.690	2.630	2.680	2.551	6,473,442
2025-05-27	2.650	2.650	2.620	2.640	2.513	4,924,271
2025-05-26	2.610	2.640	2.600	2.610	2.484	4,067,135
2025-05-23	2.600	2.650	2.600	2.620	2.494	4,192,265
2025-05-22	2.600	2.630	2.580	2.600	2.475	5,096,032

← NewerPage 6 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.