Dyno Nobel Limited (ASX:DNL)
Australia
· Delayed Price · Currency is AUD 3.200
+0.010 (0.31%)
Apr 29, 2026, 10:49 AM AEST
Dyno Nobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.21 | 3.22 | 3.17 | 3.19 | 3.19 | -1.24% | 2,218,427 |
| Apr 27, 2026 | 3.19 | 3.25 | 3.19 | 3.23 | 3.23 | -0.31% | 2,546,777 |
| Apr 24, 2026 | 3.25 | 3.25 | 3.18 | 3.24 | 3.24 | 1.25% | 3,156,593 |
| Apr 23, 2026 | 3.25 | 3.26 | 3.17 | 3.20 | 3.20 | -2.14% | 2,511,515 |
| Apr 22, 2026 | 3.20 | 3.30 | 3.19 | 3.27 | 3.27 | 1.87% | 3,322,005 |
| Apr 21, 2026 | 3.24 | 3.24 | 3.19 | 3.21 | 3.21 | 0.31% | 1,759,368 |
| Apr 20, 2026 | 3.23 | 3.23 | 3.19 | 3.20 | 3.20 | -0.93% | 2,334,401 |
| Apr 17, 2026 | 3.17 | 3.23 | 3.17 | 3.23 | 3.23 | 1.25% | 4,242,275 |
| Apr 16, 2026 | 3.20 | 3.21 | 3.16 | 3.19 | 3.19 | -0.31% | 3,475,577 |
| Apr 15, 2026 | 3.22 | 3.24 | 3.18 | 3.20 | 3.20 | - | 4,984,473 |
| Apr 14, 2026 | 3.23 | 3.27 | 3.18 | 3.20 | 3.20 | -0.31% | 2,919,797 |
| Apr 13, 2026 | 3.28 | 3.28 | 3.19 | 3.21 | 3.21 | -2.13% | 4,683,603 |
| Apr 10, 2026 | 3.27 | 3.31 | 3.27 | 3.28 | 3.28 | -1.20% | 3,418,245 |
| Apr 9, 2026 | 3.31 | 3.34 | 3.30 | 3.32 | 3.32 | -0.60% | 2,105,358 |
| Apr 8, 2026 | 3.35 | 3.40 | 3.32 | 3.34 | 3.34 | 2.14% | 3,606,850 |
| Apr 7, 2026 | 3.22 | 3.29 | 3.20 | 3.27 | 3.27 | 2.19% | 5,092,487 |
| Apr 2, 2026 | 3.17 | 3.26 | 3.17 | 3.20 | 3.20 | 0.63% | 6,338,865 |
| Apr 1, 2026 | 3.15 | 3.21 | 3.15 | 3.18 | 3.18 | 1.92% | 4,444,593 |
| Mar 31, 2026 | 3.09 | 3.16 | 3.07 | 3.12 | 3.12 | 0.32% | 6,148,392 |
| Mar 30, 2026 | 3.10 | 3.15 | 3.08 | 3.11 | 3.11 | -0.32% | 11,154,960 |
| Mar 27, 2026 | 3.10 | 3.15 | 3.09 | 3.12 | 3.12 | - | 5,335,753 |
| Mar 26, 2026 | 3.06 | 3.14 | 3.05 | 3.12 | 3.12 | 2.30% | 11,343,050 |
| Mar 25, 2026 | 2.98 | 3.05 | 2.96 | 3.05 | 3.05 | 4.10% | 3,762,708 |
| Mar 24, 2026 | 2.95 | 2.96 | 2.89 | 2.93 | 2.93 | 0.69% | 8,482,859 |
| Mar 23, 2026 | 2.93 | 2.93 | 2.83 | 2.91 | 2.91 | -2.68% | 6,486,086 |
| Mar 20, 2026 | 3.05 | 3.05 | 2.99 | 2.99 | 2.99 | -2.61% | 10,468,210 |
| Mar 19, 2026 | 3.14 | 3.15 | 3.06 | 3.07 | 3.07 | -1.92% | 8,619,429 |
| Mar 18, 2026 | 3.07 | 3.15 | 3.05 | 3.13 | 3.13 | 2.62% | 5,282,270 |
| Mar 17, 2026 | 3.00 | 3.05 | 2.98 | 3.05 | 3.05 | 1.33% | 5,597,623 |
| Mar 16, 2026 | 3.00 | 3.03 | 2.98 | 3.01 | 3.01 | 0.33% | 4,075,926 |
| Mar 13, 2026 | 3.01 | 3.03 | 2.95 | 3.00 | 3.00 | 1.35% | 5,931,931 |
| Mar 12, 2026 | 2.99 | 3.05 | 2.94 | 2.96 | 2.96 | -1.00% | 5,361,004 |
| Mar 11, 2026 | 3.04 | 3.06 | 2.96 | 2.99 | 2.99 | -1.64% | 10,683,000 |
| Mar 10, 2026 | 3.06 | 3.11 | 2.93 | 3.04 | 3.04 | -0.65% | 14,446,482 |
| Mar 9, 2026 | 3.27 | 3.36 | 2.96 | 3.06 | 3.06 | -9.73% | 13,158,120 |
| 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 |