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 |
| Sep 26, 2025 | 4.36 | 4.42 | 4.36 | 4.39 | 4.33 | 0.69% | 9,631,108 |
| Sep 25, 2025 | 4.35 | 4.41 | 4.35 | 4.36 | 4.30 | 0.46% | 3,347,692 |
| Sep 24, 2025 | 4.41 | 4.45 | 4.33 | 4.34 | 4.28 | -1.36% | 3,770,104 |
| Sep 23, 2025 | 4.36 | 4.45 | 4.34 | 4.40 | 4.34 | 1.85% | 3,285,677 |
| Sep 22, 2025 | 4.27 | 4.37 | 4.27 | 4.32 | 4.26 | 2.13% | 2,259,668 |
| Sep 19, 2025 | 4.31 | 4.35 | 4.23 | 4.23 | 4.17 | -1.86% | 15,378,600 |
| Sep 18, 2025 | 4.33 | 4.33 | 4.27 | 4.31 | 4.25 | 0.23% | 1,740,757 |
| Sep 17, 2025 | 4.30 | 4.36 | 4.29 | 4.30 | 4.24 | 0.47% | 6,011,525 |
| Sep 16, 2025 | 4.26 | 4.34 | 4.25 | 4.28 | 4.22 | 1.18% | 4,936,262 |
| Sep 15, 2025 | 4.27 | 4.31 | 4.23 | 4.23 | 4.17 | -0.70% | 2,152,679 |
| Sep 12, 2025 | 4.28 | 4.33 | 4.24 | 4.26 | 4.20 | 1.43% | 10,346,100 |
| Sep 11, 2025 | 4.19 | 4.26 | 4.14 | 4.20 | 4.14 | 3.19% | 10,871,460 |
| Sep 10, 2025 | 4.10 | 4.18 | 4.05 | 4.07 | 4.01 | -6.44% | 146,442,500 |
| Sep 9, 2025 | 4.41 | 4.43 | 4.35 | 4.35 | 4.29 | -1.58% | 720,338 |
| Sep 8, 2025 | 4.40 | 4.44 | 4.34 | 4.42 | 4.36 | 1.38% | 1,241,827 |
| Sep 5, 2025 | 4.38 | 4.43 | 4.36 | 4.36 | 4.30 | 0.46% | 1,034,702 |
| Sep 4, 2025 | 4.32 | 4.39 | 4.31 | 4.34 | 4.28 | 0.23% | 1,005,521 |
| Sep 3, 2025 | 4.40 | 4.42 | 4.32 | 4.33 | 4.27 | -1.14% | 975,550 |
| Sep 2, 2025 | 4.45 | 4.46 | 4.36 | 4.38 | 4.32 | -0.68% | 794,108 |
| Sep 1, 2025 | 4.35 | 4.43 | 4.34 | 4.41 | 4.35 | 0.92% | 466,714 |
| Aug 29, 2025 | 4.40 | 4.50 | 4.34 | 4.37 | 4.31 | -1.80% | 1,882,538 |
| Aug 28, 2025 | 4.50 | 4.60 | 4.41 | 4.45 | 4.39 | -4.09% | 887,276 |
| Aug 27, 2025 | 4.66 | 4.69 | 4.59 | 4.64 | 4.52 | - | 1,544,230 |
| Aug 26, 2025 | 4.70 | 4.74 | 4.62 | 4.64 | 4.52 | -1.28% | 1,396,538 |
| Aug 25, 2025 | 4.81 | 4.81 | 4.66 | 4.70 | 4.58 | -2.08% | 979,163 |
| Aug 22, 2025 | 4.78 | 4.80 | 4.70 | 4.80 | 4.67 | 0.63% | 1,156,861 |
| Aug 21, 2025 | 4.82 | 4.85 | 4.73 | 4.77 | 4.65 | -0.83% | 1,000,851 |
| Aug 20, 2025 | 4.82 | 4.84 | 4.74 | 4.81 | 4.68 | -0.21% | 1,047,742 |
| Aug 19, 2025 | 4.83 | 4.84 | 4.74 | 4.82 | 4.69 | - | 474,921 |
| Aug 18, 2025 | 4.78 | 4.82 | 4.73 | 4.82 | 4.69 | 1.05% | 524,859 |
| Aug 15, 2025 | 4.85 | 4.85 | 4.70 | 4.77 | 4.65 | -0.42% | 945,293 |
| Aug 14, 2025 | 4.83 | 4.87 | 4.77 | 4.79 | 4.66 | -1.03% | 1,065,999 |
| Aug 13, 2025 | 4.78 | 4.86 | 4.74 | 4.84 | 4.71 | 1.04% | 953,357 |
| Aug 12, 2025 | 4.90 | 4.93 | 4.73 | 4.79 | 4.66 | -2.24% | 860,890 |
| Aug 11, 2025 | 4.80 | 4.92 | 4.78 | 4.90 | 4.77 | 2.08% | 882,369 |
| Aug 8, 2025 | 4.81 | 4.84 | 4.77 | 4.80 | 4.67 | - | 860,643 |
| Aug 7, 2025 | 4.77 | 4.81 | 4.76 | 4.80 | 4.67 | 0.84% | 836,950 |
| Aug 6, 2025 | 4.74 | 4.81 | 4.74 | 4.76 | 4.64 | 0.42% | 786,323 |
| Aug 5, 2025 | 4.66 | 4.74 | 4.64 | 4.74 | 4.62 | 2.16% | 980,666 |
| Aug 4, 2025 | 4.65 | 4.66 | 4.60 | 4.64 | 4.52 | -0.43% | 629,370 |
| Aug 1, 2025 | 4.53 | 4.66 | 4.51 | 4.66 | 4.54 | 4.02% | 2,246,963 |
| Jul 31, 2025 | 4.60 | 4.60 | 4.48 | 4.48 | 4.36 | -2.61% | 1,466,309 |
| Jul 30, 2025 | 4.67 | 4.68 | 4.57 | 4.60 | 4.48 | -0.43% | 1,831,964 |
| Jul 29, 2025 | 4.60 | 4.68 | 4.57 | 4.62 | 4.50 | 0.43% | 1,082,861 |
| Jul 28, 2025 | 4.48 | 4.62 | 4.48 | 4.60 | 4.48 | 2.45% | 1,631,492 |
| Jul 25, 2025 | 4.55 | 4.55 | 4.48 | 4.49 | 4.37 | -1.75% | 2,455,906 |
| Jul 24, 2025 | 4.51 | 4.59 | 4.49 | 4.57 | 4.45 | 1.33% | 1,051,267 |
| Jul 23, 2025 | 4.54 | 4.55 | 4.48 | 4.51 | 4.39 | -0.66% | 2,050,255 |
| Jul 22, 2025 | 4.48 | 4.54 | 4.45 | 4.54 | 4.42 | 1.57% | 918,866 |
| Jul 21, 2025 | 4.46 | 4.50 | 4.46 | 4.47 | 4.35 | 0.22% | 582,384 |