Dalrymple Bay Infrastructure Limited (ASX:DBI)
Australia
· Delayed Price · Currency is AUD 4.730
-0.110 (-2.27%)
At close: Mar 9, 2026
ASX:DBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.80 | 4.80 | 4.64 | 4.73 | 4.73 | -2.27% | 3,436,053 |
| Mar 6, 2026 | 4.91 | 4.92 | 4.84 | 4.84 | 4.84 | -2.02% | 1,109,942 |
| Mar 5, 2026 | 5.01 | 5.04 | 4.91 | 4.94 | 4.94 | -1.59% | 1,632,714 |
| Mar 4, 2026 | 5.00 | 5.05 | 4.94 | 5.02 | 5.02 | 0.20% | 1,836,645 |
| Mar 3, 2026 | 5.07 | 5.07 | 4.97 | 5.01 | 5.01 | -1.57% | 1,292,011 |
| Mar 2, 2026 | 5.16 | 5.19 | 5.07 | 5.09 | 5.09 | -1.36% | 972,759 |
| Feb 27, 2026 | 5.14 | 5.19 | 5.10 | 5.16 | 5.16 | -0.96% | 1,478,807 |
| Feb 26, 2026 | 5.24 | 5.26 | 5.17 | 5.21 | 5.14 | 0.39% | 1,844,624 |
| Feb 25, 2026 | 5.33 | 5.37 | 5.07 | 5.19 | 5.12 | -4.42% | 2,854,528 |
| Feb 24, 2026 | 5.22 | 5.58 | 5.21 | 5.43 | 5.36 | 6.47% | 3,989,534 |
| Feb 23, 2026 | 5.09 | 5.14 | 5.07 | 5.10 | 5.03 | 0.20% | 832,289 |
| Feb 20, 2026 | 5.09 | 5.11 | 5.03 | 5.09 | 5.02 | -0.39% | 447,977 |
| Feb 19, 2026 | 5.14 | 5.14 | 5.06 | 5.11 | 5.04 | 0.79% | 1,301,269 |
| Feb 18, 2026 | 5.12 | 5.14 | 5.06 | 5.07 | 5.00 | -0.98% | 752,662 |
| Feb 17, 2026 | 5.13 | 5.17 | 5.11 | 5.12 | 5.05 | -0.19% | 1,189,504 |
| Feb 16, 2026 | 5.11 | 5.17 | 5.11 | 5.13 | 5.06 | 0.98% | 1,081,593 |
| Feb 13, 2026 | 5.06 | 5.09 | 5.02 | 5.08 | 5.01 | - | 615,397 |
| Feb 12, 2026 | 5.05 | 5.12 | 5.05 | 5.08 | 5.01 | -0.20% | 920,471 |
| Feb 11, 2026 | 5.04 | 5.09 | 5.02 | 5.09 | 5.02 | 0.79% | 766,709 |
| Feb 10, 2026 | 4.97 | 5.05 | 4.94 | 5.05 | 4.98 | 2.02% | 1,093,801 |
| Feb 9, 2026 | 4.98 | 5.00 | 4.94 | 4.95 | 4.89 | - | 2,133,426 |
| Feb 6, 2026 | 4.95 | 4.97 | 4.90 | 4.95 | 4.89 | -1.00% | 4,248,554 |
| Feb 5, 2026 | 5.03 | 5.06 | 4.98 | 5.00 | 4.94 | 0.20% | 931,811 |
| Feb 4, 2026 | 4.98 | 5.03 | 4.95 | 4.99 | 4.93 | 0.40% | 3,432,959 |
| Feb 3, 2026 | 4.89 | 4.99 | 4.89 | 4.97 | 4.91 | 2.26% | 3,402,444 |
| Feb 2, 2026 | 4.80 | 4.92 | 4.77 | 4.86 | 4.80 | - | 1,884,440 |
| Jan 30, 2026 | 4.81 | 4.86 | 4.77 | 4.86 | 4.80 | 0.83% | 5,631,734 |
| Jan 29, 2026 | 4.85 | 4.90 | 4.77 | 4.82 | 4.76 | -0.62% | 1,750,562 |
| Jan 28, 2026 | 4.83 | 4.91 | 4.78 | 4.85 | 4.79 | 0.21% | 1,238,483 |
| Jan 27, 2026 | 4.84 | 4.86 | 4.78 | 4.84 | 4.78 | 0.41% | 1,290,921 |
| Jan 23, 2026 | 4.79 | 4.90 | 4.79 | 4.82 | 4.76 | 0.42% | 1,002,799 |
| Jan 22, 2026 | 4.82 | 4.85 | 4.79 | 4.80 | 4.74 | -0.21% | 1,046,546 |
| Jan 21, 2026 | 4.78 | 4.81 | 4.73 | 4.81 | 4.75 | 0.63% | 1,246,817 |
| Jan 20, 2026 | 4.76 | 4.80 | 4.73 | 4.78 | 4.72 | 0.42% | 895,735 |
| Jan 19, 2026 | 4.85 | 4.85 | 4.73 | 4.76 | 4.70 | -1.24% | 1,004,924 |
| Jan 16, 2026 | 4.80 | 4.84 | 4.80 | 4.82 | 4.76 | -0.41% | 268,835 |
| Jan 15, 2026 | 4.85 | 4.85 | 4.79 | 4.84 | 4.78 | - | 1,192,682 |
| Jan 14, 2026 | 4.88 | 4.88 | 4.79 | 4.84 | 4.78 | - | 879,843 |
| Jan 13, 2026 | 4.90 | 4.93 | 4.83 | 4.84 | 4.78 | -1.02% | 1,274,259 |
| Jan 12, 2026 | 4.91 | 4.94 | 4.87 | 4.89 | 4.83 | 0.20% | 689,959 |
| Jan 9, 2026 | 4.84 | 4.92 | 4.84 | 4.88 | 4.82 | 0.62% | 684,674 |
| Jan 8, 2026 | 4.81 | 4.86 | 4.80 | 4.85 | 4.79 | 0.41% | 608,058 |
| Jan 7, 2026 | 4.84 | 4.86 | 4.82 | 4.83 | 4.77 | -0.41% | 836,595 |
| Jan 6, 2026 | 4.89 | 4.89 | 4.81 | 4.85 | 4.79 | -1.02% | 642,913 |
| Jan 5, 2026 | 4.96 | 4.96 | 4.87 | 4.90 | 4.84 | -0.61% | 402,380 |
| Jan 2, 2026 | 5.00 | 5.00 | 4.92 | 4.93 | 4.87 | -1.60% | 442,967 |
| Dec 31, 2025 | 4.91 | 5.01 | 4.91 | 5.01 | 4.95 | 1.62% | 538,751 |
| Dec 30, 2025 | 4.93 | 4.96 | 4.90 | 4.93 | 4.87 | 0.20% | 1,159,862 |
| Dec 29, 2025 | 4.90 | 4.95 | 4.89 | 4.92 | 4.86 | 0.20% | 616,726 |
| Dec 24, 2025 | 4.92 | 4.97 | 4.90 | 4.91 | 4.85 | -1.21% | 420,868 |
| Dec 23, 2025 | 4.95 | 4.97 | 4.89 | 4.97 | 4.91 | 0.20% | 731,285 |
| Dec 22, 2025 | 5.00 | 5.02 | 4.92 | 4.96 | 4.90 | -1.20% | 643,211 |
| Dec 19, 2025 | 4.95 | 5.02 | 4.93 | 5.02 | 4.95 | 1.62% | 3,044,594 |
| Dec 18, 2025 | 4.94 | 5.02 | 4.88 | 4.94 | 4.88 | -0.80% | 2,934,094 |
| Dec 17, 2025 | 4.87 | 5.00 | 4.87 | 4.98 | 4.92 | 2.47% | 3,511,990 |
| Dec 16, 2025 | 4.78 | 4.88 | 4.78 | 4.86 | 4.80 | 1.25% | 2,820,489 |
| Dec 15, 2025 | 4.85 | 4.85 | 4.77 | 4.80 | 4.74 | -1.03% | 1,199,798 |
| Dec 12, 2025 | 4.89 | 4.89 | 4.82 | 4.85 | 4.79 | - | 1,643,152 |
| Dec 11, 2025 | 4.80 | 4.93 | 4.80 | 4.85 | 4.79 | 0.41% | 3,115,146 |
| Dec 10, 2025 | 4.60 | 4.83 | 4.60 | 4.83 | 4.77 | 6.39% | 2,770,848 |
| Dec 9, 2025 | 4.54 | 4.56 | 4.45 | 4.54 | 4.48 | 1.57% | 1,716,222 |
| Dec 8, 2025 | 4.41 | 4.52 | 4.40 | 4.47 | 4.41 | 1.36% | 1,410,368 |
| Dec 5, 2025 | 4.44 | 4.45 | 4.37 | 4.41 | 4.35 | 0.46% | 1,813,783 |
| Dec 4, 2025 | 4.48 | 4.48 | 4.37 | 4.39 | 4.33 | -2.44% | 1,183,122 |
| Dec 3, 2025 | 4.52 | 4.56 | 4.49 | 4.50 | 4.38 | -0.66% | 1,994,618 |
| Dec 2, 2025 | 4.51 | 4.57 | 4.48 | 4.53 | 4.41 | -0.44% | 1,232,199 |
| Dec 1, 2025 | 4.52 | 4.57 | 4.49 | 4.55 | 4.43 | 0.89% | 1,557,436 |
| Nov 28, 2025 | 4.49 | 4.53 | 4.44 | 4.51 | 4.39 | 0.45% | 1,334,400 |
| Nov 27, 2025 | 4.54 | 4.57 | 4.48 | 4.49 | 4.37 | -1.10% | 4,351,746 |
| Nov 26, 2025 | 4.50 | 4.56 | 4.47 | 4.54 | 4.42 | 1.57% | 2,568,286 |
| Nov 25, 2025 | 4.48 | 4.54 | 4.44 | 4.47 | 4.35 | - | 2,279,235 |
| Nov 24, 2025 | 4.39 | 4.47 | 4.37 | 4.47 | 4.35 | 3.00% | 1,682,772 |
| Nov 21, 2025 | 4.36 | 4.37 | 4.31 | 4.34 | 4.23 | -1.14% | 1,625,637 |
| Nov 20, 2025 | 4.28 | 4.42 | 4.27 | 4.39 | 4.27 | 2.57% | 2,408,203 |
| Nov 19, 2025 | 4.33 | 4.34 | 4.26 | 4.28 | 4.17 | -1.15% | 1,046,255 |
| Nov 18, 2025 | 4.30 | 4.35 | 4.29 | 4.33 | 4.22 | 0.93% | 1,822,770 |
| Nov 17, 2025 | 4.33 | 4.34 | 4.26 | 4.29 | 4.18 | - | 2,067,968 |
| Nov 14, 2025 | 4.33 | 4.35 | 4.26 | 4.29 | 4.18 | -0.92% | 941,335 |
| Nov 13, 2025 | 4.38 | 4.39 | 4.30 | 4.33 | 4.22 | -1.14% | 1,382,957 |
| Nov 12, 2025 | 4.42 | 4.44 | 4.37 | 4.38 | 4.26 | -0.45% | 988,797 |
| Nov 11, 2025 | 4.41 | 4.45 | 4.38 | 4.40 | 4.28 | 0.23% | 1,029,338 |
| Nov 10, 2025 | 4.34 | 4.39 | 4.29 | 4.39 | 4.27 | 1.39% | 1,664,186 |
| Nov 7, 2025 | 4.29 | 4.34 | 4.29 | 4.33 | 4.22 | 0.93% | 1,823,017 |
| Nov 6, 2025 | 4.29 | 4.30 | 4.26 | 4.29 | 4.18 | 0.23% | 2,029,579 |
| Nov 5, 2025 | 4.42 | 4.43 | 4.26 | 4.28 | 4.17 | -2.28% | 1,291,103 |
| Nov 4, 2025 | 4.48 | 4.49 | 4.38 | 4.38 | 4.26 | -2.01% | 1,337,281 |
| Nov 3, 2025 | 4.47 | 4.50 | 4.45 | 4.47 | 4.35 | 0.90% | 1,638,327 |
| Oct 31, 2025 | 4.40 | 4.45 | 4.39 | 4.43 | 4.31 | 0.91% | 2,125,451 |
| Oct 30, 2025 | 4.40 | 4.40 | 4.36 | 4.39 | 4.27 | -0.23% | 1,222,194 |
| Oct 29, 2025 | 4.43 | 4.45 | 4.40 | 4.40 | 4.28 | -0.68% | 969,282 |
| Oct 28, 2025 | 4.41 | 4.43 | 4.35 | 4.43 | 4.31 | 2.07% | 1,491,359 |
| Oct 27, 2025 | 4.40 | 4.40 | 4.34 | 4.34 | 4.23 | -0.69% | 919,289 |
| Oct 24, 2025 | 4.41 | 4.42 | 4.36 | 4.37 | 4.25 | -0.23% | 1,434,264 |
| Oct 23, 2025 | 4.36 | 4.40 | 4.36 | 4.38 | 4.26 | 0.23% | 8,025,506 |
| Oct 22, 2025 | 4.37 | 4.39 | 4.35 | 4.37 | 4.25 | -0.46% | 2,197,182 |
| Oct 21, 2025 | 4.34 | 4.40 | 4.31 | 4.39 | 4.27 | 1.62% | 1,979,411 |
| Oct 20, 2025 | 4.26 | 4.35 | 4.25 | 4.32 | 4.21 | 1.65% | 1,548,219 |
| Oct 17, 2025 | 4.28 | 4.30 | 4.24 | 4.25 | 4.14 | -1.16% | 1,434,464 |
| Oct 16, 2025 | 4.39 | 4.39 | 4.29 | 4.30 | 4.19 | -2.05% | 2,348,942 |
| Oct 15, 2025 | 4.41 | 4.42 | 4.35 | 4.39 | 4.27 | 0.23% | 1,657,282 |