Dyno Nobel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-02-21	2.780	2.800	2.750	2.770	2.637	3,149,607
2025-02-20	2.770	2.815	2.750	2.790	2.656	4,560,108
2025-02-19	2.860	2.860	2.795	2.810	2.675	5,180,138
2025-02-18	2.850	2.850	2.810	2.820	2.684	1,826,380
2025-02-17	2.830	2.850	2.800	2.850	2.713	4,089,432
2025-02-14	2.880	2.880	2.820	2.840	2.703	3,633,784
2025-02-13	2.870	2.880	2.820	2.830	2.694	6,337,363
2025-02-12	2.890	2.890	2.855	2.870	2.732	4,508,223
2025-02-11	2.940	2.940	2.885	2.900	2.761	3,853,218
2025-02-10	2.930	2.985	2.920	2.940	2.799	4,176,873
2025-02-07	2.960	3.000	2.960	2.970	2.827	2,281,159
2025-02-06	3.000	3.010	2.975	3.000	2.856	4,531,489
2025-02-05	2.950	3.010	2.930	2.980	2.837	4,559,687
2025-02-04	3.000	3.000	2.940	2.940	2.799	3,558,018
2025-02-03	2.940	2.960	2.930	2.960	2.818	2,941,369
2025-01-31	3.010	3.040	2.980	3.000	2.856	7,316,064
2025-01-30	2.980	3.000	2.940	3.000	2.856	6,273,937
2025-01-29	2.970	3.015	2.970	2.980	2.837	2,603,188
2025-01-28	3.010	3.030	2.980	2.990	2.846	4,379,466
2025-01-24	3.000	3.040	2.995	3.010	2.865	1,684,785
2025-01-23	3.060	3.060	3.010	3.020	2.875	2,758,381
2025-01-22	3.020	3.070	3.000	3.040	2.894	4,333,705
2025-01-21	3.000	3.040	3.000	3.020	2.875	3,095,830
2025-01-20	3.000	3.030	3.000	3.000	2.856	1,884,332
2025-01-17	3.020	3.030	3.000	3.000	2.856	3,003,885
2025-01-16	3.000	3.020	2.980	3.010	2.865	3,192,692
2025-01-15	2.970	3.010	2.970	2.980	2.837	2,116,546
2025-01-14	2.980	3.020	2.970	2.980	2.837	4,766,309
2025-01-13	2.950	2.980	2.930	2.940	2.799	3,579,666
2025-01-10	2.990	3.000	2.955	2.970	2.827	1,747,724
2025-01-09	2.970	2.990	2.955	2.980	2.837	5,416,730
2025-01-08	2.950	3.010	2.950	3.000	2.856	4,936,234
2025-01-07	2.980	2.990	2.960	2.970	2.827	3,070,664
2025-01-06	2.990	2.990	2.940	2.950	2.808	3,208,800
2025-01-03	2.940	2.990	2.940	2.970	2.827	2,717,599
2025-01-02	2.940	2.970	2.930	2.970	2.827	2,563,648
2024-12-31	2.950	2.960	2.930	2.930	2.789	1,535,529
2024-12-30	2.950	2.970	2.930	2.960	2.818	1,975,336
2024-12-27	2.960	2.985	2.955	2.960	2.818	2,128,412
2024-12-24	2.970	2.990	2.950	2.960	2.818	2,579,041
2024-12-23	2.950	2.970	2.920	2.970	2.827	5,827,817
2024-12-20	3.000	3.030	2.920	2.940	2.799	28,334,278
2024-12-19	3.030	3.050	2.950	3.000	2.856	12,417,030
2024-12-18	3.120	3.130	3.070	3.090	2.941	4,452,754
2024-12-17	3.040	3.150	3.040	3.120	2.970	6,483,457
2024-12-16	3.110	3.120	3.050	3.070	2.922	3,719,377
2024-12-13	3.130	3.160	3.110	3.110	2.960	2,835,471
2024-12-12	3.130	3.160	3.110	3.150	2.999	3,688,485
2024-12-11	3.060	3.120	3.045	3.110	2.960	3,464,085
2024-12-10	3.110	3.130	3.060	3.070	2.922	7,372,397
2024-12-09	3.140	3.140	3.090	3.110	2.960	3,056,581
2024-12-06	3.180	3.190	3.130	3.140	2.989	23,246,125
2024-12-05	3.160	3.220	3.150	3.210	3.056	4,122,667
2024-12-04	3.190	3.200	3.150	3.170	3.018	4,136,483
2024-12-03	3.180	3.200	3.150	3.180	3.027	5,491,889
2024-12-02	3.230	3.240	3.205	3.230	3.015	3,408,484

← NewerPage 8 of 22 · 1,272 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.