Dyno Nobel Limited (ASX:DNL)
Australia
· Delayed Price · Currency is AUD 3.070
-0.030 (-0.97%)
Sep 26, 2025, 4:10 PM AEST
Dyno Nobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.09 | 3.11 | 3.06 | 3.07 | 3.07 | -0.97% | 4,095,890 |
| Sep 25, 2025 | 3.06 | 3.11 | 3.04 | 3.10 | 3.10 | 0.98% | 4,918,154 |
| Sep 24, 2025 | 3.02 | 3.09 | 3.02 | 3.07 | 3.07 | 1.32% | 3,940,480 |
| Sep 23, 2025 | 2.99 | 3.03 | 2.97 | 3.03 | 3.03 | 1.34% | 3,339,738 |
| Sep 22, 2025 | 3.00 | 3.02 | 2.99 | 2.99 | 2.99 | 0.34% | 4,264,279 |
| Sep 19, 2025 | 2.98 | 3.02 | 2.97 | 2.98 | 2.98 | - | 26,781,570 |
| Sep 18, 2025 | 2.94 | 3.01 | 2.91 | 2.98 | 2.98 | 2.05% | 5,369,899 |
| Sep 17, 2025 | 2.88 | 2.92 | 2.88 | 2.92 | 2.92 | 0.69% | 6,454,789 |
| Sep 16, 2025 | 2.92 | 2.93 | 2.88 | 2.90 | 2.90 | -1.02% | 4,472,432 |
| Sep 15, 2025 | 2.91 | 2.94 | 2.89 | 2.93 | 2.93 | 0.34% | 3,746,613 |
| Sep 12, 2025 | 2.92 | 2.93 | 2.90 | 2.92 | 2.92 | - | 2,029,314 |
| Sep 11, 2025 | 2.92 | 2.93 | 2.90 | 2.92 | 2.92 | - | 2,920,392 |
| Sep 10, 2025 | 2.91 | 2.93 | 2.89 | 2.92 | 2.92 | - | 1,650,471 |
| Sep 9, 2025 | 2.95 | 2.99 | 2.91 | 2.92 | 2.92 | -1.35% | 3,686,515 |
| Sep 8, 2025 | 2.95 | 2.98 | 2.93 | 2.96 | 2.96 | -0.34% | 3,409,627 |
| Sep 5, 2025 | 2.98 | 3.01 | 2.96 | 2.97 | 2.97 | - | 8,475,412 |
| Sep 4, 2025 | 2.97 | 2.98 | 2.94 | 2.97 | 2.97 | - | 3,198,692 |
| Sep 3, 2025 | 3.03 | 3.06 | 2.97 | 2.97 | 2.97 | -2.30% | 2,990,819 |
| Sep 2, 2025 | 3.05 | 3.06 | 3.04 | 3.04 | 3.04 | -0.33% | 1,286,700 |
| Sep 1, 2025 | 3.02 | 3.06 | 3.02 | 3.05 | 3.05 | - | 1,257,029 |
| Aug 29, 2025 | 3.08 | 3.08 | 3.02 | 3.05 | 3.05 | - | 3,563,827 |
| Aug 28, 2025 | 3.08 | 3.09 | 3.05 | 3.05 | 3.05 | -0.33% | 2,036,379 |
| Aug 27, 2025 | 3.08 | 3.11 | 3.05 | 3.06 | 3.06 | - | 2,956,939 |
| Aug 26, 2025 | 3.10 | 3.12 | 3.05 | 3.06 | 3.06 | -1.92% | 11,356,160 |
| Aug 25, 2025 | 3.13 | 3.16 | 3.11 | 3.12 | 3.12 | - | 3,797,577 |
| Aug 22, 2025 | 3.10 | 3.14 | 3.08 | 3.12 | 3.12 | 0.32% | 4,141,752 |
| Aug 21, 2025 | 3.07 | 3.15 | 3.05 | 3.11 | 3.11 | 2.30% | 6,602,178 |
| Aug 20, 2025 | 3.07 | 3.08 | 3.01 | 3.04 | 3.04 | - | 3,515,118 |
| Aug 19, 2025 | 3.02 | 3.08 | 3.02 | 3.04 | 3.04 | -0.98% | 3,041,065 |
| Aug 18, 2025 | 3.01 | 3.10 | 2.99 | 3.07 | 3.07 | 0.33% | 5,112,639 |
| Aug 15, 2025 | 2.97 | 3.06 | 2.94 | 3.06 | 3.06 | 3.03% | 4,591,096 |
| Aug 14, 2025 | 2.97 | 2.99 | 2.96 | 2.97 | 2.97 | 0.34% | 1,774,414 |
| Aug 13, 2025 | 2.95 | 2.97 | 2.94 | 2.96 | 2.96 | 0.68% | 1,790,453 |
| Aug 12, 2025 | 2.96 | 2.97 | 2.93 | 2.94 | 2.94 | -0.68% | 3,173,227 |
| Aug 11, 2025 | 2.96 | 2.97 | 2.94 | 2.96 | 2.96 | 0.34% | 3,114,939 |
| Aug 8, 2025 | 2.96 | 2.96 | 2.94 | 2.95 | 2.95 | -0.34% | 2,083,097 |
| Aug 7, 2025 | 2.97 | 2.97 | 2.94 | 2.96 | 2.96 | -0.34% | 1,932,251 |
| Aug 6, 2025 | 2.90 | 2.97 | 2.90 | 2.97 | 2.97 | 0.68% | 7,390,100 |
| Aug 5, 2025 | 2.95 | 2.96 | 2.93 | 2.95 | 2.95 | 1.03% | 2,420,855 |
| Aug 4, 2025 | 2.88 | 2.93 | 2.85 | 2.92 | 2.92 | 0.34% | 3,729,544 |
| Aug 1, 2025 | 2.92 | 2.95 | 2.90 | 2.91 | 2.91 | -1.02% | 3,392,774 |
| Jul 31, 2025 | 2.96 | 2.98 | 2.94 | 2.94 | 2.94 | -0.68% | 3,750,564 |
| Jul 30, 2025 | 2.91 | 2.97 | 2.91 | 2.96 | 2.96 | 0.68% | 3,018,515 |
| Jul 29, 2025 | 2.92 | 2.95 | 2.91 | 2.94 | 2.94 | 0.34% | 3,168,598 |
| Jul 28, 2025 | 2.94 | 2.95 | 2.92 | 2.93 | 2.93 | - | 4,294,838 |
| Jul 25, 2025 | 2.93 | 2.95 | 2.91 | 2.93 | 2.93 | - | 2,326,866 |
| Jul 24, 2025 | 2.95 | 2.95 | 2.92 | 2.93 | 2.93 | 0.34% | 2,931,019 |
| Jul 23, 2025 | 2.91 | 2.95 | 2.91 | 2.92 | 2.92 | 0.69% | 4,818,216 |
| Jul 22, 2025 | 2.90 | 2.92 | 2.89 | 2.90 | 2.90 | - | 3,418,922 |
| Jul 21, 2025 | 2.89 | 2.92 | 2.85 | 2.90 | 2.90 | 0.35% | 3,693,251 |