Dyno Nobel Limited (ASX:DNL)
Australia
· Delayed Price · Currency is AUD 3.260
0.00 (0.00%)
At close: Dec 8, 2025
Dyno Nobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 3.20 | 3.26 | 3.17 | 3.26 | - | - | 481,547 |
| 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 |
| Oct 13, 2025 | 3.20 | 3.25 | 3.20 | 3.24 | 3.15 | -0.61% | 3,529,480 |
| Oct 10, 2025 | 3.25 | 3.30 | 3.24 | 3.26 | 3.17 | - | 3,714,208 |
| Oct 9, 2025 | 3.24 | 3.28 | 3.23 | 3.26 | 3.17 | 0.93% | 5,250,863 |
| Oct 8, 2025 | 3.23 | 3.25 | 3.20 | 3.23 | 3.14 | 0.31% | 7,622,026 |
| Oct 7, 2025 | 3.22 | 3.26 | 3.21 | 3.22 | 3.13 | -0.62% | 8,314,382 |
| Oct 6, 2025 | 3.25 | 3.25 | 3.20 | 3.24 | 3.15 | - | 3,546,013 |
| Oct 3, 2025 | 3.22 | 3.28 | 3.21 | 3.24 | 3.15 | 0.93% | 5,061,293 |
| Oct 2, 2025 | 3.28 | 3.28 | 3.13 | 3.21 | 3.12 | -1.23% | 6,225,066 |
| Oct 1, 2025 | 3.10 | 3.29 | 3.09 | 3.25 | 3.16 | 4.84% | 8,532,240 |
| Sep 30, 2025 | 3.07 | 3.11 | 3.06 | 3.10 | 3.01 | 0.32% | 4,942,458 |
| Sep 29, 2025 | 3.09 | 3.12 | 3.08 | 3.09 | 3.00 | 0.65% | 3,730,539 |
| Sep 26, 2025 | 3.09 | 3.11 | 3.06 | 3.07 | 2.98 | -0.97% | 4,110,340 |
| Sep 25, 2025 | 3.06 | 3.11 | 3.04 | 3.10 | 3.01 | 0.98% | 4,918,154 |
| Sep 24, 2025 | 3.02 | 3.09 | 3.02 | 3.07 | 2.98 | 1.32% | 3,940,480 |
| Sep 23, 2025 | 2.99 | 3.03 | 2.98 | 3.03 | 2.95 | 1.34% | 3,339,738 |
| Sep 22, 2025 | 3.00 | 3.02 | 2.99 | 2.99 | 2.91 | 0.34% | 4,264,279 |
| Sep 19, 2025 | 2.98 | 3.02 | 2.98 | 2.98 | 2.90 | - | 26,781,570 |
| Sep 18, 2025 | 2.94 | 3.01 | 2.91 | 2.98 | 2.90 | 2.05% | 5,369,899 |
| Sep 17, 2025 | 2.88 | 2.92 | 2.88 | 2.92 | 2.84 | 0.69% | 6,454,789 |
| Sep 16, 2025 | 2.92 | 2.93 | 2.88 | 2.90 | 2.82 | -1.02% | 4,472,432 |
| Sep 15, 2025 | 2.91 | 2.94 | 2.89 | 2.93 | 2.85 | 0.34% | 3,746,613 |
| Sep 12, 2025 | 2.92 | 2.93 | 2.90 | 2.92 | 2.84 | - | 2,029,314 |
| Sep 11, 2025 | 2.92 | 2.93 | 2.90 | 2.92 | 2.84 | - | 2,920,392 |
| Sep 10, 2025 | 2.91 | 2.93 | 2.89 | 2.92 | 2.84 | - | 1,650,471 |
| Sep 9, 2025 | 2.95 | 2.99 | 2.91 | 2.92 | 2.84 | -1.35% | 3,686,515 |
| Sep 8, 2025 | 2.95 | 2.98 | 2.93 | 2.96 | 2.88 | -0.34% | 3,409,627 |
| Sep 5, 2025 | 2.98 | 3.01 | 2.96 | 2.97 | 2.89 | - | 8,475,412 |
| Sep 4, 2025 | 2.97 | 2.98 | 2.94 | 2.97 | 2.89 | - | 3,198,692 |
| Sep 3, 2025 | 3.03 | 3.06 | 2.97 | 2.97 | 2.89 | -2.30% | 2,990,819 |
| Sep 2, 2025 | 3.05 | 3.06 | 3.04 | 3.04 | 2.96 | -0.33% | 1,286,700 |
| Sep 1, 2025 | 3.02 | 3.06 | 3.02 | 3.05 | 2.97 | - | 1,257,029 |
| Aug 29, 2025 | 3.08 | 3.08 | 3.02 | 3.05 | 2.97 | - | 3,563,827 |
| Aug 28, 2025 | 3.08 | 3.09 | 3.05 | 3.05 | 2.97 | -0.33% | 2,036,379 |
| Aug 27, 2025 | 3.08 | 3.11 | 3.05 | 3.06 | 2.97 | - | 2,956,939 |
| Aug 26, 2025 | 3.10 | 3.12 | 3.05 | 3.06 | 2.97 | -1.92% | 11,356,160 |
| Aug 25, 2025 | 3.13 | 3.16 | 3.11 | 3.12 | 3.03 | - | 3,797,577 |
| Aug 22, 2025 | 3.10 | 3.14 | 3.08 | 3.12 | 3.03 | 0.32% | 4,141,752 |
| Aug 21, 2025 | 3.07 | 3.15 | 3.05 | 3.11 | 3.02 | 2.30% | 6,602,178 |
| Aug 20, 2025 | 3.07 | 3.08 | 3.01 | 3.04 | 2.96 | - | 3,515,118 |
| Aug 19, 2025 | 3.02 | 3.08 | 3.02 | 3.04 | 2.96 | -0.98% | 3,041,065 |
| Aug 18, 2025 | 3.01 | 3.10 | 2.99 | 3.07 | 2.98 | 0.33% | 5,112,639 |
| Aug 15, 2025 | 2.97 | 3.06 | 2.94 | 3.06 | 2.97 | 3.03% | 4,591,096 |
| Aug 14, 2025 | 2.97 | 2.99 | 2.96 | 2.97 | 2.89 | 0.34% | 1,774,414 |
| Aug 13, 2025 | 2.95 | 2.97 | 2.94 | 2.96 | 2.88 | 0.68% | 1,790,453 |
| Aug 12, 2025 | 2.96 | 2.97 | 2.93 | 2.94 | 2.86 | -0.68% | 3,173,227 |
| Aug 11, 2025 | 2.96 | 2.97 | 2.94 | 2.96 | 2.88 | 0.34% | 3,114,939 |
| Aug 8, 2025 | 2.96 | 2.96 | 2.94 | 2.95 | 2.87 | -0.34% | 2,083,097 |
| Aug 7, 2025 | 2.97 | 2.97 | 2.94 | 2.96 | 2.88 | -0.34% | 1,932,251 |
| Aug 6, 2025 | 2.90 | 2.97 | 2.90 | 2.97 | 2.89 | 0.68% | 7,390,100 |
| Aug 5, 2025 | 2.95 | 2.97 | 2.93 | 2.95 | 2.87 | 1.03% | 2,420,855 |
| Aug 4, 2025 | 2.88 | 2.93 | 2.85 | 2.92 | 2.84 | 0.34% | 3,729,544 |
| Aug 1, 2025 | 2.92 | 2.95 | 2.90 | 2.91 | 2.83 | -1.02% | 3,392,774 |
| Jul 31, 2025 | 2.96 | 2.98 | 2.94 | 2.94 | 2.86 | -0.68% | 3,750,564 |
| Jul 30, 2025 | 2.91 | 2.97 | 2.91 | 2.96 | 2.88 | 0.68% | 3,018,515 |
| Jul 29, 2025 | 2.92 | 2.95 | 2.92 | 2.94 | 2.86 | 0.34% | 3,168,598 |
| Jul 28, 2025 | 2.94 | 2.95 | 2.92 | 2.93 | 2.85 | - | 4,294,838 |
| Jul 25, 2025 | 2.93 | 2.95 | 2.91 | 2.93 | 2.85 | - | 2,326,866 |
| Jul 24, 2025 | 2.95 | 2.95 | 2.92 | 2.93 | 2.85 | 0.34% | 2,931,019 |
| Jul 23, 2025 | 2.91 | 2.95 | 2.91 | 2.92 | 2.84 | 0.69% | 4,818,216 |
| Jul 22, 2025 | 2.90 | 2.92 | 2.89 | 2.90 | 2.82 | - | 3,418,922 |