Dalrymple Bay Infrastructure Limited (ASX:DBI)
Australia
· Delayed Price · Currency is AUD 4.410
+0.020 (0.46%)
At close: Dec 5, 2025
ASX:DBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.44 | 4.45 | 4.37 | 4.41 | 4.41 | 0.46% | 1,813,783 |
| Dec 4, 2025 | 4.48 | 4.48 | 4.37 | 4.39 | 4.39 | -2.44% | 1,183,122 |
| Dec 3, 2025 | 4.52 | 4.56 | 4.49 | 4.50 | 4.44 | -0.66% | 1,994,618 |
| Dec 2, 2025 | 4.51 | 4.57 | 4.48 | 4.53 | 4.47 | -0.44% | 1,232,199 |
| Dec 1, 2025 | 4.52 | 4.57 | 4.49 | 4.55 | 4.49 | 0.89% | 1,557,436 |
| Nov 28, 2025 | 4.49 | 4.53 | 4.44 | 4.51 | 4.45 | 0.45% | 1,334,400 |
| Nov 27, 2025 | 4.54 | 4.57 | 4.48 | 4.49 | 4.43 | -1.10% | 4,351,746 |
| Nov 26, 2025 | 4.50 | 4.56 | 4.47 | 4.54 | 4.48 | 1.57% | 2,568,286 |
| Nov 25, 2025 | 4.48 | 4.54 | 4.44 | 4.47 | 4.41 | - | 2,279,235 |
| Nov 24, 2025 | 4.39 | 4.47 | 4.37 | 4.47 | 4.41 | 3.00% | 1,682,772 |
| Nov 21, 2025 | 4.36 | 4.37 | 4.31 | 4.34 | 4.28 | -1.14% | 1,625,637 |
| Nov 20, 2025 | 4.28 | 4.42 | 4.27 | 4.39 | 4.33 | 2.57% | 2,408,203 |
| Nov 19, 2025 | 4.33 | 4.34 | 4.26 | 4.28 | 4.22 | -1.15% | 1,046,255 |
| Nov 18, 2025 | 4.30 | 4.35 | 4.29 | 4.33 | 4.27 | 0.93% | 1,822,770 |
| Nov 17, 2025 | 4.33 | 4.34 | 4.26 | 4.29 | 4.23 | - | 2,067,968 |
| Nov 14, 2025 | 4.33 | 4.35 | 4.26 | 4.29 | 4.23 | -0.92% | 941,335 |
| Nov 13, 2025 | 4.38 | 4.39 | 4.30 | 4.33 | 4.27 | -1.14% | 1,382,957 |
| Nov 12, 2025 | 4.42 | 4.44 | 4.37 | 4.38 | 4.32 | -0.45% | 988,797 |
| Nov 11, 2025 | 4.41 | 4.45 | 4.38 | 4.40 | 4.34 | 0.23% | 1,029,338 |
| Nov 10, 2025 | 4.34 | 4.39 | 4.29 | 4.39 | 4.33 | 1.39% | 1,664,186 |
| Nov 7, 2025 | 4.29 | 4.34 | 4.29 | 4.33 | 4.27 | 0.93% | 1,823,017 |
| Nov 6, 2025 | 4.29 | 4.30 | 4.26 | 4.29 | 4.23 | 0.23% | 2,029,579 |
| Nov 5, 2025 | 4.42 | 4.43 | 4.26 | 4.28 | 4.22 | -2.28% | 1,291,103 |
| Nov 4, 2025 | 4.48 | 4.49 | 4.38 | 4.38 | 4.32 | -2.01% | 1,337,281 |
| Nov 3, 2025 | 4.47 | 4.50 | 4.45 | 4.47 | 4.41 | 0.90% | 1,638,327 |
| Oct 31, 2025 | 4.40 | 4.45 | 4.39 | 4.43 | 4.37 | 0.91% | 2,125,451 |
| Oct 30, 2025 | 4.40 | 4.40 | 4.36 | 4.39 | 4.33 | -0.23% | 1,222,194 |
| Oct 29, 2025 | 4.43 | 4.45 | 4.40 | 4.40 | 4.34 | -0.68% | 969,282 |
| Oct 28, 2025 | 4.41 | 4.43 | 4.35 | 4.43 | 4.37 | 2.07% | 1,491,359 |
| Oct 27, 2025 | 4.40 | 4.40 | 4.34 | 4.34 | 4.28 | -0.69% | 919,289 |
| Oct 24, 2025 | 4.41 | 4.42 | 4.36 | 4.37 | 4.31 | -0.23% | 1,434,264 |
| Oct 23, 2025 | 4.36 | 4.40 | 4.36 | 4.38 | 4.32 | 0.23% | 8,025,506 |
| Oct 22, 2025 | 4.37 | 4.39 | 4.35 | 4.37 | 4.31 | -0.46% | 2,197,182 |
| Oct 21, 2025 | 4.34 | 4.40 | 4.31 | 4.39 | 4.33 | 1.62% | 1,979,411 |
| Oct 20, 2025 | 4.26 | 4.35 | 4.25 | 4.32 | 4.26 | 1.65% | 1,548,219 |
| Oct 17, 2025 | 4.28 | 4.30 | 4.24 | 4.25 | 4.19 | -1.16% | 1,434,464 |
| Oct 16, 2025 | 4.39 | 4.39 | 4.29 | 4.30 | 4.24 | -2.05% | 2,348,942 |
| Oct 15, 2025 | 4.41 | 4.42 | 4.35 | 4.39 | 4.33 | 0.23% | 1,657,282 |
| Oct 14, 2025 | 4.41 | 4.44 | 4.36 | 4.38 | 4.32 | -0.68% | 3,623,852 |
| Oct 13, 2025 | 4.43 | 4.45 | 4.39 | 4.41 | 4.35 | -0.45% | 1,606,901 |
| Oct 10, 2025 | 4.36 | 4.48 | 4.35 | 4.43 | 4.37 | 1.14% | 1,584,715 |
| Oct 9, 2025 | 4.40 | 4.41 | 4.32 | 4.38 | 4.32 | 0.69% | 1,543,779 |
| Oct 8, 2025 | 4.38 | 4.41 | 4.33 | 4.35 | 4.29 | -0.23% | 3,071,668 |
| Oct 7, 2025 | 4.41 | 4.43 | 4.35 | 4.36 | 4.30 | -1.80% | 2,994,874 |
| Oct 6, 2025 | 4.49 | 4.49 | 4.40 | 4.44 | 4.38 | -0.45% | 1,059,989 |
| Oct 3, 2025 | 4.53 | 4.54 | 4.42 | 4.46 | 4.40 | -1.98% | 3,699,118 |
| Oct 2, 2025 | 4.50 | 4.57 | 4.48 | 4.55 | 4.49 | 1.56% | 2,559,486 |
| Oct 1, 2025 | 4.41 | 4.50 | 4.38 | 4.48 | 4.42 | 2.52% | 3,746,837 |
| Sep 30, 2025 | 4.40 | 4.43 | 4.37 | 4.37 | 4.31 | -0.68% | 16,065,990 |
| Sep 29, 2025 | 4.43 | 4.43 | 4.35 | 4.40 | 4.34 | 0.23% | 2,904,264 |