Dyno Nobel Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.960 | 3.980 | 3.915 | 3.950 | 3.950 | 4,099,411 |
| 2026-10-15 | 3.960 | 3.960 | 3.850 | 3.920 | 3.920 | 4,767,248 |
| 2026-10-14 | 4.010 | 4.010 | 3.960 | 3.960 | 3.960 | 8,180,594 |
| 2026-10-13 | 4.070 | 4.080 | 4.000 | 4.010 | 4.010 | 3,492,228 |
| 2026-10-12 | 4.070 | 4.070 | 4.030 | 4.060 | 4.060 | 2,514,004 |
| 2026-10-09 | 4.050 | 4.085 | 4.030 | 4.070 | 4.070 | 2,253,941 |
| 2026-10-08 | 4.010 | 4.080 | 4.010 | 4.040 | 4.040 | 3,638,930 |
| 2026-10-07 | 4.040 | 4.050 | 4.020 | 4.040 | 4.040 | 5,390,758 |
| 2026-10-06 | 4.030 | 4.040 | 4.010 | 4.020 | 4.020 | 3,272,929 |
| 2026-10-05 | 4.030 | 4.040 | 4.000 | 4.030 | 4.030 | 1,663,353 |
| 2026-10-02 | 4.000 | 4.020 | 3.970 | 4.000 | 4.000 | 3,423,567 |
| 2026-10-01 | 4.030 | 4.090 | 3.960 | 3.990 | 3.990 | 3,858,236 |
| 2026-09-30 | 4.000 | 4.110 | 3.970 | 4.100 | 4.100 | 12,070,035 |
| 2026-09-29 | 3.950 | 4.020 | 3.930 | 4.010 | 4.010 | 7,451,572 |
| 2026-09-28 | 3.880 | 3.960 | 3.875 | 3.920 | 3.920 | 8,662,768 |
| 2026-09-25 | 4.040 | 4.040 | 3.880 | 3.880 | 3.880 | 5,308,186 |
| 2026-09-24 | 3.960 | 4.050 | 3.955 | 4.040 | 4.040 | 4,710,662 |
| 2026-09-23 | 3.960 | 4.030 | 3.920 | 4.030 | 4.030 | 6,851,407 |
| 2026-09-22 | 4.030 | 4.030 | 3.920 | 3.930 | 3.930 | 5,640,197 |
| 2026-09-21 | 4.060 | 4.060 | 3.985 | 4.020 | 4.020 | 5,559,295 |
| 2026-09-18 | 4.150 | 4.220 | 4.060 | 4.100 | 4.100 | 22,557,504 |
| 2026-09-17 | 3.860 | 4.190 | 3.850 | 4.160 | 4.160 | 25,681,557 |
| 2026-09-16 | 3.830 | 3.900 | 3.820 | 3.860 | 3.860 | 4,233,491 |
| 2026-09-15 | 3.820 | 3.870 | 3.765 | 3.840 | 3.840 | 5,226,292 |
| 2026-09-14 | 3.840 | 3.870 | 3.810 | 3.810 | 3.810 | 4,415,533 |
| 2026-09-11 | 3.940 | 3.970 | 3.840 | 3.890 | 3.890 | 4,869,750 |
| 2026-09-10 | 3.970 | 4.040 | 3.930 | 4.010 | 4.010 | 10,347,472 |
| 2026-09-09 | 3.900 | 4.010 | 3.900 | 4.010 | 4.010 | 4,065,337 |
| 2026-09-08 | 3.930 | 3.930 | 3.870 | 3.890 | 3.890 | 3,003,663 |
| 2026-09-07 | 3.910 | 3.940 | 3.895 | 3.930 | 3.930 | 2,021,085 |
| 2026-09-04 | 3.880 | 3.920 | 3.800 | 3.920 | 3.920 | 5,686,035 |
| 2026-09-03 | 3.900 | 3.950 | 3.890 | 3.900 | 3.900 | 2,903,723 |
| 2026-09-02 | 3.860 | 3.920 | 3.820 | 3.890 | 3.890 | 3,823,629 |
| 2026-09-01 | 3.750 | 3.880 | 3.750 | 3.870 | 3.870 | 2,207,254 |
| 2026-08-31 | 3.770 | 3.810 | 3.745 | 3.780 | 3.780 | 5,530,093 |
| 2026-08-28 | 3.760 | 3.800 | 3.760 | 3.770 | 3.770 | 1,964,994 |
| 2026-08-27 | 3.820 | 3.820 | 3.760 | 3.770 | 3.770 | 1,996,390 |
| 2026-08-26 | 3.790 | 3.810 | 3.750 | 3.780 | 3.780 | 1,801,036 |
| 2026-08-25 | 3.690 | 3.810 | 3.680 | 3.790 | 3.790 | 2,863,285 |
| 2026-08-24 | 3.700 | 3.730 | 3.680 | 3.720 | 3.720 | 2,333,591 |
| 2026-08-21 | 3.750 | 3.750 | 3.680 | 3.700 | 3.700 | 2,193,441 |
| 2026-08-20 | 3.750 | 3.780 | 3.700 | 3.710 | 3.710 | 2,144,651 |
| 2026-08-19 | 3.760 | 3.775 | 3.730 | 3.770 | 3.770 | 2,754,891 |
| 2026-08-18 | 3.760 | 3.785 | 3.730 | 3.770 | 3.770 | 1,848,970 |
| 2026-08-17 | 3.730 | 3.800 | 3.720 | 3.770 | 3.770 | 3,539,067 |
| 2026-08-14 | 3.840 | 3.880 | 3.710 | 3.710 | 3.710 | 4,632,088 |
| 2026-08-13 | 3.840 | 3.870 | 3.810 | 3.850 | 3.850 | 2,257,219 |
| 2026-08-12 | 3.860 | 3.890 | 3.800 | 3.860 | 3.860 | 5,197,471 |
| 2026-08-11 | 3.790 | 3.900 | 3.780 | 3.900 | 3.900 | 6,898,849 |
| 2026-08-10 | 3.810 | 3.825 | 3.780 | 3.800 | 3.800 | 1,141,111 |
| 2026-08-07 | 3.810 | 3.880 | 3.800 | 3.810 | 3.810 | 2,514,322 |
| 2026-08-06 | 3.750 | 3.850 | 3.750 | 3.810 | 3.810 | 2,557,404 |
| 2026-08-05 | 3.740 | 3.815 | 3.725 | 3.780 | 3.780 | 3,067,503 |
| 2026-08-04 | 3.740 | 3.750 | 3.700 | 3.730 | 3.730 | 3,899,707 |
| 2026-08-03 | 3.730 | 3.760 | 3.620 | 3.760 | 3.760 | 4,798,137 |
| 2026-07-31 | 3.770 | 3.790 | 3.710 | 3.780 | 3.780 | 4,683,494 |
| 2026-07-30 | 3.710 | 3.770 | 3.670 | 3.730 | 3.730 | 2,875,324 |
| 2026-07-29 | 3.790 | 3.810 | 3.710 | 3.720 | 3.720 | 2,213,882 |
| 2026-07-28 | 3.800 | 3.820 | 3.740 | 3.760 | 3.760 | 3,674,346 |
| 2026-07-27 | 3.760 | 3.810 | 3.720 | 3.810 | 3.810 | 2,835,488 |
Page 1 of 2 · 65 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.