Dyno Nobel Limited (ASX:DNL)
Australia
· Delayed Price · Currency is AUD 3.060
-0.330 (-9.73%)
At close: Mar 9, 2026
Dyno Nobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.35 | 3.41 | 3.34 | 3.39 | 3.39 | -0.59% | 6,720,219 |
| Mar 5, 2026 | 3.40 | 3.45 | 3.36 | 3.41 | 3.41 | 2.10% | 3,907,055 |
| Mar 4, 2026 | 3.44 | 3.48 | 3.31 | 3.34 | 3.34 | -4.30% | 4,288,931 |
| Mar 3, 2026 | 3.44 | 3.53 | 3.42 | 3.49 | 3.49 | 1.16% | 6,089,933 |
| Mar 2, 2026 | 3.27 | 3.47 | 3.27 | 3.45 | 3.45 | 3.92% | 6,024,259 |
| Feb 27, 2026 | 3.37 | 3.38 | 3.32 | 3.32 | 3.32 | -0.90% | 5,158,572 |
| Feb 26, 2026 | 3.38 | 3.38 | 3.32 | 3.35 | 3.35 | 0.30% | 2,676,011 |
| Feb 25, 2026 | 3.33 | 3.34 | 3.32 | 3.34 | 3.34 | 0.30% | 2,635,783 |
| Feb 24, 2026 | 3.25 | 3.33 | 3.25 | 3.33 | 3.33 | 2.15% | 3,060,086 |
| Feb 23, 2026 | 3.31 | 3.33 | 3.26 | 3.26 | 3.26 | -2.10% | 2,792,275 |
| Feb 20, 2026 | 3.31 | 3.34 | 3.28 | 3.33 | 3.33 | 0.60% | 3,234,616 |
| Feb 19, 2026 | 3.35 | 3.35 | 3.31 | 3.31 | 3.31 | - | 3,573,146 |
| Feb 18, 2026 | 3.30 | 3.34 | 3.30 | 3.31 | 3.31 | - | 2,552,357 |
| Feb 17, 2026 | 3.27 | 3.31 | 3.25 | 3.31 | 3.31 | 1.22% | 2,791,393 |
| Feb 16, 2026 | 3.23 | 3.30 | 3.23 | 3.27 | 3.27 | 0.62% | 3,966,333 |
| Feb 13, 2026 | 3.24 | 3.30 | 3.22 | 3.25 | 3.25 | -0.61% | 3,418,050 |
| Feb 12, 2026 | 3.33 | 3.36 | 3.27 | 3.27 | 3.27 | -2.39% | 5,204,741 |
| Feb 11, 2026 | 3.34 | 3.38 | 3.33 | 3.35 | 3.35 | - | 3,139,410 |
| Feb 10, 2026 | 3.39 | 3.42 | 3.33 | 3.35 | 3.35 | -0.89% | 4,894,961 |
| Feb 9, 2026 | 3.24 | 3.38 | 3.24 | 3.38 | 3.38 | 5.96% | 9,596,657 |
| Feb 6, 2026 | 3.20 | 3.23 | 3.17 | 3.19 | 3.19 | -2.15% | 5,268,067 |
| Feb 5, 2026 | 3.30 | 3.32 | 3.24 | 3.26 | 3.26 | -0.91% | 8,195,684 |
| Feb 4, 2026 | 3.42 | 3.43 | 3.28 | 3.29 | 3.29 | -3.80% | 8,407,098 |
| Feb 3, 2026 | 3.56 | 3.56 | 3.42 | 3.42 | 3.42 | -1.44% | 6,174,965 |
| Feb 2, 2026 | 3.47 | 3.51 | 3.45 | 3.47 | 3.47 | -1.14% | 2,512,802 |
| Jan 30, 2026 | 3.59 | 3.60 | 3.51 | 3.51 | 3.51 | -1.40% | 5,459,039 |
| Jan 29, 2026 | 3.57 | 3.57 | 3.47 | 3.56 | 3.56 | 0.56% | 4,472,397 |
| Jan 28, 2026 | 3.57 | 3.60 | 3.52 | 3.54 | 3.54 | -0.84% | 5,742,351 |
| Jan 27, 2026 | 3.46 | 3.58 | 3.46 | 3.57 | 3.57 | 1.71% | 3,959,684 |
| Jan 23, 2026 | 3.45 | 3.51 | 3.45 | 3.51 | 3.51 | 0.86% | 3,621,352 |
| Jan 22, 2026 | 3.46 | 3.51 | 3.46 | 3.48 | 3.48 | 0.87% | 2,885,466 |
| Jan 21, 2026 | 3.44 | 3.47 | 3.38 | 3.45 | 3.45 | 2.99% | 6,705,807 |
| Jan 20, 2026 | 3.34 | 3.37 | 3.34 | 3.35 | 3.35 | -0.89% | 3,703,753 |
| Jan 19, 2026 | 3.43 | 3.45 | 3.32 | 3.38 | 3.38 | -1.46% | 3,021,094 |
| Jan 16, 2026 | 3.45 | 3.46 | 3.43 | 3.43 | 3.43 | - | 2,832,801 |
| Jan 15, 2026 | 3.46 | 3.47 | 3.42 | 3.43 | 3.43 | -0.58% | 3,314,642 |
| Jan 14, 2026 | 3.41 | 3.48 | 3.38 | 3.45 | 3.45 | 1.47% | 2,468,976 |
| Jan 13, 2026 | 3.36 | 3.42 | 3.36 | 3.40 | 3.40 | 0.29% | 1,556,528 |
| Jan 12, 2026 | 3.39 | 3.42 | 3.37 | 3.39 | 3.39 | - | 2,502,958 |
| Jan 9, 2026 | 3.36 | 3.40 | 3.32 | 3.39 | 3.39 | 0.89% | 2,152,776 |
| Jan 8, 2026 | 3.36 | 3.40 | 3.34 | 3.36 | 3.36 | -0.88% | 2,435,500 |
| Jan 7, 2026 | 3.30 | 3.40 | 3.29 | 3.39 | 3.39 | 3.04% | 3,199,388 |
| Jan 6, 2026 | 3.28 | 3.31 | 3.27 | 3.29 | 3.29 | 0.30% | 2,319,263 |
| Jan 5, 2026 | 3.23 | 3.29 | 3.22 | 3.28 | 3.28 | 2.18% | 2,445,830 |
| Jan 2, 2026 | 3.20 | 3.23 | 3.20 | 3.21 | 3.21 | - | 1,089,237 |
| Dec 31, 2025 | 3.23 | 3.26 | 3.21 | 3.21 | 3.21 | -1.23% | 1,921,191 |
| Dec 30, 2025 | 3.24 | 3.27 | 3.24 | 3.25 | 3.25 | - | 1,384,928 |
| Dec 29, 2025 | 3.23 | 3.28 | 3.23 | 3.25 | 3.25 | -0.31% | 1,454,622 |
| Dec 24, 2025 | 3.24 | 3.29 | 3.23 | 3.26 | 3.26 | -1.51% | 988,865 |
| Dec 23, 2025 | 3.29 | 3.31 | 3.26 | 3.31 | 3.31 | 0.61% | 2,661,417 |
| Dec 22, 2025 | 3.27 | 3.30 | 3.27 | 3.29 | 3.29 | 1.23% | 2,216,773 |
| Dec 19, 2025 | 3.18 | 3.26 | 3.18 | 3.25 | 3.25 | 2.52% | 11,970,390 |
| Dec 18, 2025 | 3.11 | 3.20 | 3.11 | 3.17 | 3.17 | -0.94% | 5,801,445 |
| Dec 17, 2025 | 3.24 | 3.24 | 3.19 | 3.20 | 3.20 | -0.31% | 5,001,906 |
| Dec 16, 2025 | 3.23 | 3.24 | 3.18 | 3.21 | 3.21 | -0.93% | 4,040,682 |
| Dec 15, 2025 | 3.21 | 3.28 | 3.17 | 3.24 | 3.24 | 0.93% | 4,318,467 |
| Dec 12, 2025 | 3.25 | 3.25 | 3.21 | 3.21 | 3.21 | - | 3,108,752 |
| Dec 11, 2025 | 3.23 | 3.25 | 3.21 | 3.21 | 3.21 | -0.31% | 3,024,092 |
| Dec 10, 2025 | 3.24 | 3.27 | 3.21 | 3.22 | 3.22 | -0.92% | 3,010,631 |
| Dec 9, 2025 | 3.22 | 3.26 | 3.22 | 3.25 | 3.25 | -0.31% | 6,125,190 |
| Dec 8, 2025 | 3.20 | 3.29 | 3.17 | 3.26 | 3.26 | - | 2,780,092 |
| Dec 5, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -0.91% | 2,650,190 |
| Dec 4, 2025 | 3.31 | 3.33 | 3.27 | 3.29 | 3.29 | -0.60% | 3,285,759 |
| Dec 3, 2025 | 3.28 | 3.34 | 3.28 | 3.31 | 3.31 | -0.30% | 4,628,726 |
| Dec 2, 2025 | 3.31 | 3.32 | 3.28 | 3.32 | 3.32 | 0.61% | 4,841,563 |
| Dec 1, 2025 | 3.30 | 3.35 | 3.29 | 3.30 | 3.30 | -3.23% | 5,091,996 |
| Nov 28, 2025 | 3.35 | 3.43 | 3.35 | 3.41 | 3.32 | 0.59% | 5,607,292 |
| Nov 27, 2025 | 3.37 | 3.39 | 3.33 | 3.39 | 3.30 | -0.29% | 6,443,058 |
| Nov 26, 2025 | 3.36 | 3.40 | 3.34 | 3.40 | 3.31 | 1.49% | 3,271,281 |
| Nov 25, 2025 | 3.33 | 3.36 | 3.32 | 3.35 | 3.26 | 0.60% | 4,645,274 |
| Nov 24, 2025 | 3.30 | 3.33 | 3.26 | 3.33 | 3.24 | 2.15% | 11,203,350 |
| Nov 21, 2025 | 3.29 | 3.31 | 3.26 | 3.26 | 3.17 | -2.69% | 6,105,776 |
| Nov 20, 2025 | 3.35 | 3.39 | 3.34 | 3.35 | 3.26 | 0.60% | 4,251,723 |
| Nov 19, 2025 | 3.37 | 3.37 | 3.31 | 3.33 | 3.24 | - | 3,947,205 |
| Nov 18, 2025 | 3.39 | 3.43 | 3.31 | 3.33 | 3.24 | -2.63% | 5,386,786 |
| Nov 17, 2025 | 3.38 | 3.46 | 3.37 | 3.42 | 3.32 | 0.59% | 12,752,470 |
| Nov 14, 2025 | 3.43 | 3.44 | 3.37 | 3.40 | 3.31 | -0.87% | 4,831,807 |
| Nov 13, 2025 | 3.50 | 3.51 | 3.39 | 3.43 | 3.33 | -2.00% | 4,323,583 |
| Nov 12, 2025 | 3.43 | 3.51 | 3.41 | 3.50 | 3.40 | 2.04% | 5,860,717 |
| Nov 11, 2025 | 3.51 | 3.52 | 3.36 | 3.43 | 3.33 | -0.87% | 9,801,273 |
| Nov 10, 2025 | 3.25 | 3.46 | 3.25 | 3.46 | 3.36 | 7.79% | 6,992,303 |
| Nov 7, 2025 | 3.20 | 3.22 | 3.17 | 3.21 | 3.12 | - | 3,810,319 |
| Nov 6, 2025 | 3.21 | 3.23 | 3.20 | 3.21 | 3.12 | 0.31% | 6,359,981 |
| Nov 5, 2025 | 3.19 | 3.20 | 3.15 | 3.20 | 3.11 | -0.31% | 3,285,684 |
| Nov 4, 2025 | 3.23 | 3.25 | 3.20 | 3.21 | 3.12 | -0.93% | 4,652,996 |
| Nov 3, 2025 | 3.23 | 3.24 | 3.20 | 3.24 | 3.15 | 0.62% | 2,441,830 |
| Oct 31, 2025 | 3.21 | 3.24 | 3.20 | 3.22 | 3.13 | - | 3,406,551 |
| Oct 30, 2025 | 3.20 | 3.22 | 3.18 | 3.22 | 3.13 | - | 2,414,945 |
| Oct 29, 2025 | 3.24 | 3.25 | 3.21 | 3.22 | 3.13 | -0.62% | 3,326,372 |
| Oct 28, 2025 | 3.26 | 3.26 | 3.23 | 3.24 | 3.15 | -1.22% | 2,712,130 |
| Oct 27, 2025 | 3.28 | 3.30 | 3.22 | 3.28 | 3.19 | -0.30% | 3,319,984 |
| Oct 24, 2025 | 3.25 | 3.29 | 3.22 | 3.29 | 3.20 | 1.23% | 3,423,278 |
| Oct 23, 2025 | 3.20 | 3.25 | 3.19 | 3.25 | 3.16 | 1.25% | 4,895,931 |
| Oct 22, 2025 | 3.25 | 3.25 | 3.19 | 3.21 | 3.12 | -0.62% | 3,345,470 |
| Oct 21, 2025 | 3.25 | 3.25 | 3.21 | 3.23 | 3.14 | -0.62% | 1,933,672 |
| Oct 20, 2025 | 3.26 | 3.26 | 3.15 | 3.25 | 3.16 | -0.61% | 3,868,307 |
| Oct 17, 2025 | 3.25 | 3.28 | 3.25 | 3.27 | 3.18 | - | 3,321,470 |
| Oct 16, 2025 | 3.28 | 3.30 | 3.26 | 3.27 | 3.18 | -0.30% | 2,519,067 |
| Oct 15, 2025 | 3.26 | 3.28 | 3.25 | 3.28 | 3.19 | 1.23% | 2,662,475 |
| Oct 14, 2025 | 3.23 | 3.26 | 3.21 | 3.24 | 3.15 | - | 4,586,427 |