Dyno Nobel Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 3.230 | 3.230 | 3.175 | 3.200 | 2.987 | 8,891,195 |
| 2024-11-22 | 3.180 | 3.200 | 3.150 | 3.200 | 2.987 | 5,824,205 |
| 2024-11-21 | 3.170 | 3.200 | 3.140 | 3.160 | 2.949 | 5,071,271 |
| 2024-11-20 | 3.160 | 3.180 | 3.120 | 3.150 | 2.940 | 7,627,073 |
| 2024-11-19 | 3.140 | 3.200 | 3.130 | 3.190 | 2.977 | 6,671,701 |
| 2024-11-18 | 3.030 | 3.160 | 3.030 | 3.150 | 2.940 | 6,926,001 |
| 2024-11-15 | 3.030 | 3.055 | 3.000 | 3.030 | 2.828 | 1,959,534 |
| 2024-11-14 | 3.020 | 3.040 | 2.990 | 3.010 | 2.809 | 8,909,238 |
| 2024-11-13 | 2.970 | 3.030 | 2.960 | 3.020 | 2.819 | 8,008,797 |
| 2024-11-12 | 3.090 | 3.100 | 3.010 | 3.010 | 2.809 | 33,680,070 |
| 2024-11-11 | 3.080 | 3.230 | 3.080 | 3.110 | 2.903 | 9,494,511 |
| 2024-11-08 | 3.150 | 3.150 | 3.085 | 3.100 | 2.893 | 6,134,550 |
| 2024-11-07 | 3.080 | 3.150 | 3.050 | 3.140 | 2.931 | 9,489,999 |
| 2024-11-06 | 3.000 | 3.040 | 2.980 | 3.040 | 2.837 | 7,234,190 |
| 2024-11-05 | 2.990 | 3.000 | 2.955 | 2.980 | 2.781 | 3,916,785 |
| 2024-11-04 | 2.990 | 3.010 | 2.970 | 3.000 | 2.800 | 5,034,136 |
| 2024-11-01 | 2.970 | 3.000 | 2.945 | 2.990 | 2.791 | 4,410,414 |
| 2024-10-31 | 3.030 | 3.040 | 2.990 | 3.010 | 2.809 | 5,574,688 |
| 2024-10-30 | 3.080 | 3.090 | 3.040 | 3.050 | 2.847 | 5,175,227 |
| 2024-10-29 | 3.130 | 3.130 | 3.080 | 3.100 | 2.893 | 3,687,377 |
| 2024-10-28 | 3.100 | 3.120 | 3.085 | 3.110 | 2.903 | 1,916,133 |
| 2024-10-25 | 3.110 | 3.130 | 3.080 | 3.100 | 2.893 | 2,036,510 |
| 2024-10-24 | 3.140 | 3.140 | 3.100 | 3.100 | 2.893 | 2,684,119 |
| 2024-10-23 | 3.130 | 3.145 | 3.100 | 3.120 | 2.912 | 3,791,516 |
| 2024-10-22 | 3.110 | 3.140 | 3.085 | 3.110 | 2.903 | 4,920,185 |
| 2024-10-21 | 3.080 | 3.130 | 3.075 | 3.130 | 2.921 | 4,985,596 |
| 2024-10-18 | 3.060 | 3.110 | 3.040 | 3.070 | 2.865 | 5,700,543 |
| 2024-10-17 | 3.050 | 3.110 | 3.020 | 3.090 | 2.884 | 8,943,841 |
| 2024-10-16 | 2.960 | 2.990 | 2.950 | 2.970 | 2.772 | 5,471,711 |
| 2024-10-15 | 3.000 | 3.020 | 2.945 | 2.980 | 2.781 | 11,286,385 |
| 2024-10-14 | 3.020 | 3.020 | 2.980 | 3.010 | 2.809 | 3,232,059 |
| 2024-10-11 | 2.970 | 3.010 | 2.950 | 3.000 | 2.800 | 2,555,165 |
| 2024-10-10 | 3.010 | 3.015 | 2.960 | 2.970 | 2.772 | 6,753,688 |
| 2024-10-09 | 2.980 | 3.000 | 2.960 | 3.000 | 2.800 | 5,500,057 |
| 2024-10-08 | 2.950 | 2.995 | 2.950 | 2.970 | 2.772 | 2,381,859 |
| 2024-10-07 | 3.000 | 3.010 | 2.950 | 2.990 | 2.791 | 1,996,021 |
| 2024-10-04 | 2.980 | 3.000 | 2.950 | 2.970 | 2.772 | 4,415,107 |
| 2024-10-03 | 3.010 | 3.025 | 2.995 | 3.000 | 2.800 | 4,732,472 |
| 2024-10-02 | 3.040 | 3.050 | 3.000 | 3.000 | 2.800 | 4,787,668 |
| 2024-10-01 | 3.100 | 3.120 | 3.040 | 3.050 | 2.847 | 6,610,479 |
| 2024-09-30 | 3.140 | 3.150 | 3.100 | 3.110 | 2.903 | 9,056,075 |
| 2024-09-27 | 3.170 | 3.200 | 3.110 | 3.130 | 2.921 | 7,479,452 |
| 2024-09-26 | 3.150 | 3.190 | 3.140 | 3.170 | 2.959 | 5,526,439 |
| 2024-09-25 | 3.130 | 3.150 | 3.130 | 3.140 | 2.931 | 2,905,001 |
| 2024-09-24 | 3.120 | 3.140 | 3.110 | 3.120 | 2.912 | 3,021,612 |
| 2024-09-23 | 3.100 | 3.120 | 3.080 | 3.120 | 2.912 | 3,965,052 |
| 2024-09-20 | 3.140 | 3.140 | 3.070 | 3.100 | 2.893 | 28,945,200 |
| 2024-09-19 | 3.110 | 3.130 | 3.075 | 3.130 | 2.921 | 7,878,561 |
| 2024-09-18 | 3.090 | 3.100 | 3.060 | 3.080 | 2.875 | 4,840,604 |
| 2024-09-17 | 3.100 | 3.150 | 3.080 | 3.100 | 2.893 | 8,095,934 |
| 2024-09-16 | 3.100 | 3.100 | 3.040 | 3.040 | 2.837 | 3,446,462 |
| 2024-09-13 | 3.060 | 3.090 | 3.040 | 3.090 | 2.884 | 5,079,439 |
| 2024-09-12 | 3.050 | 3.050 | 3.010 | 3.050 | 2.847 | 4,431,703 |
| 2024-09-11 | 3.060 | 3.080 | 3.000 | 3.030 | 2.828 | 4,571,652 |
| 2024-09-10 | 3.080 | 3.080 | 3.050 | 3.060 | 2.856 | 3,535,361 |
| 2024-09-09 | 3.050 | 3.080 | 3.030 | 3.040 | 2.837 | 4,529,880 |
| 2024-09-06 | 3.040 | 3.110 | 3.040 | 3.080 | 2.875 | 6,109,720 |
| 2024-09-05 | 3.040 | 3.045 | 3.010 | 3.040 | 2.837 | 4,522,771 |
| 2024-09-04 | 3.010 | 3.040 | 2.985 | 3.010 | 2.809 | 12,132,577 |
| 2024-09-03 | 3.040 | 3.050 | 3.010 | 3.040 | 2.837 | 2,749,761 |
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.