Australia markets closed

Dalrymple Bay Infrastructure Limited (DBI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.5200+0.0200 (+0.80%)
At close: 04:10PM AEDT
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20232.52002.53002.48002.52002.52001,784,161
06 Feb 20232.52002.53002.50002.50002.5000299,727
03 Feb 20232.50002.53002.50002.50002.5000318,612
02 Feb 20232.50002.52002.48002.50002.5000259,907
01 Feb 20232.46002.51002.46002.50002.5000220,967
31 Jan 20232.49002.49002.46002.48002.4800239,671
30 Jan 20232.51002.51002.48002.48002.4800663,880
27 Jan 20232.51002.52002.48002.48002.4800271,607
25 Jan 20232.53002.53002.48002.52002.5200283,504
24 Jan 20232.50002.54002.49002.51002.5100261,617
23 Jan 20232.50002.52002.47002.51002.5100233,114
20 Jan 20232.45002.54002.45002.50002.5000464,897
19 Jan 20232.45002.45002.42002.45002.4500283,524
18 Jan 20232.46002.47002.42002.46002.4600530,995
17 Jan 20232.48002.48002.44002.45002.4500144,842
16 Jan 20232.46002.49002.44502.48002.4800366,137
13 Jan 20232.46002.47002.39502.46002.4600518,648
12 Jan 20232.47002.49002.45502.46002.4600115,736
11 Jan 20232.48002.49002.44002.45002.4500386,656
10 Jan 20232.47002.48502.45002.48002.4800234,289
09 Jan 20232.48002.49002.47002.48002.4800198,398
06 Jan 20232.45002.48502.45002.47002.4700150,791
05 Jan 20232.43002.46002.43002.45002.4500121,182
04 Jan 20232.43002.43002.40002.43002.4300146,355
03 Jan 20232.45002.45002.41002.44002.4400107,510
30 Dec 20222.44002.45002.42002.43002.430080,188
29 Dec 20222.44002.45002.42002.43002.430034,425
28 Dec 20222.44002.45002.41002.45002.4500196,759
23 Dec 20222.43002.44002.42002.43002.4300149,648
22 Dec 20222.41002.43002.40002.42002.4200112,990
21 Dec 20222.46002.46002.40002.40002.4000208,939
20 Dec 20222.47002.47002.40002.45002.4500143,238
19 Dec 20222.47002.48002.41002.47002.4700225,368
16 Dec 20222.38002.49002.37002.49002.4900246,760
15 Dec 20222.43002.43002.38002.38002.3800205,676
14 Dec 20222.36002.45002.36002.41002.4100493,330
13 Dec 20222.36002.39502.34002.34002.3400410,630
12 Dec 20222.41002.42002.36002.36002.3600437,313
09 Dec 20222.43002.44002.39002.40002.4000805,797
08 Dec 20222.42002.44002.39002.43002.4300183,790
07 Dec 20222.46002.48002.42002.42002.4200320,545
06 Dec 20222.49002.49002.44002.45002.4500261,648
06 Dec 20220.05025 Dividend
05 Dec 20222.53002.55002.49002.52002.4697335,523
02 Dec 20222.51002.55002.50002.50002.4501208,027
01 Dec 20222.49002.52002.47002.49002.4403523,008
30 Nov 20222.44002.47002.44002.45002.40113,473,447
29 Nov 20222.49002.49002.42002.43002.38155,347,880
28 Nov 20222.46002.49002.46002.49002.4403146,131
25 Nov 20222.49002.49002.45002.45002.4011110,064
24 Nov 20222.51002.51002.47002.47002.4207444,785
23 Nov 20222.50002.51002.48502.50002.4501170,719
22 Nov 20222.50002.51002.48502.51002.4599218,717
21 Nov 20222.45002.50002.44002.50002.4501211,996
18 Nov 20222.46002.49002.43002.43002.3815309,258
17 Nov 20222.49002.50002.45002.45002.4011158,796
16 Nov 20222.46002.50002.46002.50002.4501206,659
15 Nov 20222.48002.48002.46002.46002.4109183,991
14 Nov 20222.49002.49002.45002.49002.4403259,777
11 Nov 20222.47002.51002.47002.47002.4207250,753
10 Nov 20222.49002.49002.45002.46002.4109349,183
09 Nov 20222.50002.52002.49002.51002.4599283,265
08 Nov 20222.48002.50002.48002.50002.45011,121,007
07 Nov 20222.48002.49002.46002.48002.4305369,582
04 Nov 20222.44002.48002.44002.48002.4305525,320
03 Nov 20222.41002.45002.41002.45002.4011325,435
02 Nov 20222.39002.45002.39002.45002.4011596,853
01 Nov 20222.39002.44002.38002.39002.34231,779,278
31 Oct 20222.44002.44002.39002.39002.34235,256,359
28 Oct 20222.44002.44502.43002.44002.3913206,006
27 Oct 20222.45002.46002.42002.45002.4011335,271
26 Oct 20222.41002.44002.38002.44002.3913728,475
25 Oct 20222.42002.42002.36002.40002.3521924,314
24 Oct 20222.41002.44002.41002.43002.3815313,500
21 Oct 20222.42002.46002.40002.40002.3521574,213
20 Oct 20222.47002.47002.43002.44002.39131,126,024
19 Oct 20222.50002.58002.46002.49002.44031,207,435
18 Oct 20222.37002.48002.36002.48002.43051,324,476
17 Oct 20222.31002.35002.31002.35002.30311,684,897
14 Oct 20222.30002.37002.30002.31002.26391,243,923
13 Oct 20222.35002.36502.30002.30002.25411,462,552
12 Oct 20222.28002.47002.28002.32002.27371,518,477
11 Oct 20222.31002.39002.23002.23002.18551,906,121
10 Oct 20222.10002.10002.08002.10002.0581129,764
07 Oct 20222.09502.12002.06002.12002.0777144,831
06 Oct 20222.12002.12002.08002.08002.0385195,645
05 Oct 20222.10002.12002.07002.12002.0777149,798
04 Oct 20222.10002.11002.09002.09002.0483173,114
03 Oct 20222.05002.08002.05002.07002.028777,992
30 Sept 20222.07002.09002.05002.06002.0189229,392
29 Sept 20222.08002.10002.05002.08002.0385177,030
28 Sept 20222.10002.10002.04002.04001.9993240,397
27 Sept 20222.07002.13002.06002.11002.0679125,861
26 Sept 20222.10002.10002.03002.04001.9993289,081
23 Sept 20222.12002.14002.10002.11002.06792,777,743
21 Sept 20222.15002.15002.11002.11002.0679140,949
20 Sept 20222.15002.16002.12002.16002.116996,518
19 Sept 20222.14002.15002.11002.15002.107186,039
16 Sept 20222.16002.16002.13002.13002.087568,957
15 Sept 20222.13002.16002.12002.16002.116970,793
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...