Dyno Nobel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	2.660	2.670	2.610	2.610	2.484	4,028,785
2025-05-20	2.670	2.675	2.620	2.660	2.532	4,624,957
2025-05-19	2.690	2.710	2.620	2.640	2.513	8,140,557
2025-05-16	2.740	2.770	2.700	2.730	2.599	13,418,946
2025-05-15	2.670	2.700	2.640	2.700	2.570	12,024,275
2025-05-14	2.650	2.700	2.630	2.660	2.532	7,755,064
2025-05-13	2.630	2.670	2.600	2.640	2.513	8,239,832
2025-05-12	2.570	2.650	2.570	2.620	2.494	9,189,855
2025-05-09	2.500	2.590	2.480	2.570	2.446	7,461,811
2025-05-08	2.420	2.510	2.405	2.490	2.370	9,654,752
2025-05-07	2.310	2.430	2.310	2.430	2.313	7,072,600
2025-05-06	2.350	2.360	2.290	2.340	2.227	4,542,499
2025-05-05	2.330	2.360	2.320	2.320	2.208	3,930,564
2025-05-02	2.310	2.350	2.290	2.330	2.218	3,297,457
2025-05-01	2.260	2.330	2.260	2.310	2.199	8,397,566
2025-04-30	2.340	2.350	2.260	2.270	2.161	6,864,114
2025-04-29	2.340	2.350	2.310	2.320	2.208	2,558,109
2025-04-28	2.300	2.360	2.300	2.320	2.208	6,416,953
2025-04-24	2.260	2.345	2.250	2.310	2.199	5,479,043
2025-04-23	2.240	2.280	2.210	2.250	2.142	5,120,436
2025-04-22	2.220	2.230	2.160	2.170	2.066	3,600,982
2025-04-17	2.220	2.250	2.220	2.230	2.123	6,164,535
2025-04-16	2.250	2.280	2.210	2.220	2.113	3,918,116
2025-04-15	2.270	2.310	2.240	2.270	2.161	2,685,448
2025-04-14	2.260	2.290	2.250	2.270	2.161	1,973,851
2025-04-11	2.240	2.250	2.200	2.240	2.132	3,794,959
2025-04-10	2.440	2.440	2.270	2.290	2.180	4,057,668
2025-04-09	2.230	2.300	2.210	2.210	2.104	6,665,923
2025-04-08	2.200	2.330	2.190	2.280	2.170	7,439,156
2025-04-07	2.200	2.240	2.140	2.190	2.085	13,159,284
2025-04-04	2.500	2.530	2.340	2.340	2.227	6,149,748
2025-04-03	2.410	2.585	2.410	2.550	2.427	5,249,002
2025-04-02	2.600	2.620	2.450	2.450	2.332	2,499,338
2025-04-01	2.580	2.600	2.560	2.590	2.465	5,877,083
2025-03-31	2.610	2.630	2.550	2.550	2.427	7,367,052
2025-03-28	2.610	2.680	2.530	2.640	2.513	9,414,666
2025-03-27	2.680	2.700	2.660	2.680	2.551	3,725,892
2025-03-26	2.710	2.730	2.660	2.690	2.561	6,982,678
2025-03-25	2.740	2.745	2.700	2.710	2.580	2,970,124
2025-03-24	2.720	2.750	2.710	2.740	2.608	2,750,938
2025-03-21	2.720	2.760	2.700	2.720	2.589	14,049,668
2025-03-20	2.730	2.750	2.725	2.740	2.608	6,438,276
2025-03-19	2.720	2.740	2.700	2.720	2.589	4,018,267
2025-03-18	2.770	2.770	2.720	2.740	2.608	3,704,988
2025-03-17	2.690	2.750	2.690	2.740	2.608	3,516,570
2025-03-14	2.650	2.720	2.640	2.710	2.580	7,309,666
2025-03-13	2.700	2.720	2.650	2.660	2.532	6,645,062
2025-03-12	2.680	2.700	2.650	2.700	2.570	7,394,802
2025-03-11	2.720	2.740	2.650	2.720	2.589	8,959,488
2025-03-10	2.710	2.740	2.705	2.720	2.589	4,507,493
2025-03-07	2.710	2.740	2.695	2.710	2.580	6,313,834
2025-03-06	2.750	2.755	2.700	2.710	2.580	8,479,767
2025-03-05	2.740	2.750	2.665	2.740	2.608	6,016,066
2025-03-04	2.760	2.810	2.730	2.740	2.608	8,632,951
2025-03-03	2.740	2.810	2.740	2.800	2.665	7,604,100
2025-02-28	2.760	2.770	2.720	2.750	2.618	8,190,571
2025-02-27	2.760	2.790	2.750	2.760	2.627	4,661,945
2025-02-26	2.770	2.770	2.720	2.750	2.618	3,743,887
2025-02-25	2.770	2.770	2.700	2.760	2.627	6,236,893
2025-02-24	2.770	2.790	2.750	2.770	2.637	3,647,855

← NewerPage 7 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.