Australia markets open in 7 hours 4 minutes

Dalrymple Bay Infrastructure Limited (DBI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.0300+0.0300 (+1.00%)
At close: 04:10PM AEST
Time period:
26 July 2023 - 26 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 July 20243.00003.04003.00003.03003.0300271,231
24 July 20243.03003.04003.00003.00003.00001,060,438
23 July 20243.03003.07003.02003.03003.03003,118,991
22 July 20243.03003.04003.02003.03003.0300170,833
19 July 20243.02003.04003.01503.03003.0300357,974
18 July 20243.01003.04003.01003.04003.0400295,416
17 July 20243.04003.04003.01003.01003.0100351,067
16 July 20243.02003.04003.02003.03003.0300333,734
15 July 20243.04003.04003.02003.02003.02001,117,191
12 July 20243.04003.05003.02003.04003.0400546,260
11 July 20243.03003.04003.03003.03003.0300214,192
10 July 20243.04003.06003.03003.04003.0400406,920
09 July 20243.04003.04503.02003.04003.0400286,546
08 July 20243.04003.05003.02003.04003.0400251,570
05 July 20243.03003.05003.03003.05003.0500375,194
04 July 20243.04003.05003.01503.05003.0500535,343
03 July 20243.06003.06003.01503.04003.0400423,811
02 July 20242.98003.04002.97003.04003.0400665,925
01 July 20242.95002.98002.94002.98002.9800233,812
28 June 20242.93002.96002.93002.96002.9600207,891
27 June 20242.94002.95502.92002.93002.9300529,538
26 June 20242.92002.96002.92002.96002.9600488,290
25 June 20242.93002.93002.90002.92002.9200665,096
24 June 20242.93002.94002.91502.93002.9300170,384
21 June 20242.91002.94002.90002.94002.9400974,107
20 June 20242.92002.94002.90002.91002.9100691,750
19 June 20242.92002.94002.91002.94002.9400381,006
18 June 20242.91002.94002.90002.91002.9100228,970
17 June 20242.95002.97002.90002.90002.9000535,636
14 June 20242.89002.98002.89002.96002.9600778,689
13 June 20242.90002.93002.87002.88002.8800478,676
12 June 20242.92002.94002.89002.89002.8900466,581
11 June 20242.90002.91002.86002.91002.9100694,215
07 June 20242.88002.94002.88002.90002.9000486,151
06 June 20242.85002.90002.85002.87002.8700677,165
05 June 20242.78002.85002.76002.85002.85001,237,772
04 June 20242.81002.81002.77002.77002.77001,081,794
03 June 20242.78002.86002.77002.81002.81001,009,591
31 May 20242.76002.81002.76002.77002.77001,544,803
30 May 20242.72002.81002.71002.76002.760054,407,266
29 May 20242.93002.93002.83002.83002.8300547,944
28 May 20242.94002.97002.91002.91002.9100399,832
27 May 20242.93002.96002.93002.94002.9400309,703
27 May 20240.05375 Dividend
24 May 20242.97002.99002.96002.96002.9063610,179
23 May 20242.95002.99502.94002.97002.9161785,956
22 May 20242.94003.00002.93002.95002.8964805,419
21 May 20242.93002.95002.93002.93002.8768143,152
20 May 20242.94002.95002.93002.93002.8768116,978
17 May 20242.93002.94002.92002.93002.8768161,677
16 May 20242.96002.96002.93002.93002.8768429,979
15 May 20242.91002.97002.89502.97002.9161678,993
14 May 20242.88002.92002.87002.91002.8572789,734
13 May 20242.88002.89002.87002.89002.8375546,388
10 May 20242.90002.90002.85002.86002.8081237,012
09 May 20242.84002.90002.83002.89002.8375380,398
08 May 20242.83002.84002.82002.84002.7884650,065
07 May 20242.80002.86002.79002.86002.80811,084,659
06 May 20242.79002.82002.79002.81002.7590694,238
03 May 20242.79002.80002.78002.79002.7393358,952
02 May 20242.80002.80002.79002.79002.7393204,965
01 May 20242.80002.80002.78002.79002.7393214,516
30 Apr 20242.76002.80002.76002.79002.7393687,796
29 Apr 20242.75002.77002.75002.75002.7001313,986
26 Apr 20242.75002.77002.73002.75002.7001437,655
24 Apr 20242.76002.78002.75002.75002.7001397,181
23 Apr 20242.77002.77502.75002.75002.7001543,848
22 Apr 20242.78002.78002.75502.77002.7197280,602
19 Apr 20242.77002.78002.75002.77002.7197523,643
18 Apr 20242.76002.78002.76002.77002.719790,926
17 Apr 20242.76002.78002.76002.77002.7197335,841
16 Apr 20242.78002.79002.76002.76002.7099352,827
15 Apr 20242.78002.78002.76002.78002.7295135,594
12 Apr 20242.77002.78502.76002.76002.7099225,828
11 Apr 20242.77002.79002.77002.78002.7295203,246
10 Apr 20242.78002.78002.76002.77002.7197283,928
09 Apr 20242.76002.78002.75502.78002.7295308,037
08 Apr 20242.73002.76002.73002.75002.7001228,561
05 Apr 20242.75002.75002.73002.73002.6804392,105
04 Apr 20242.73002.75002.73002.74002.6902152,880
03 Apr 20242.74002.74002.73002.74002.6902253,895
02 Apr 20242.73002.75002.73002.74002.6902358,981
28 Mar 20242.71002.75002.71002.74002.6902500,857
27 Mar 20242.70002.70002.69002.70002.6510260,786
26 Mar 20242.72002.73002.70002.70002.6510679,527
25 Mar 20242.73002.74002.71002.72002.6706415,221
22 Mar 20242.75002.75002.72002.73002.6804337,089
21 Mar 20242.75002.75002.73002.74002.6902322,293
20 Mar 20242.73002.75002.72502.73002.6804377,521
19 Mar 20242.74002.76002.72502.73002.6804520,845
18 Mar 20242.77002.77002.73002.73002.6804360,389
15 Mar 20242.77002.78002.76002.76002.7099384,086
14 Mar 20242.76002.78002.76002.76002.7099179,990
13 Mar 20242.72002.77002.72002.77002.7197472,039
12 Mar 20242.73002.74002.72002.72002.6706293,587
11 Mar 20242.74002.75002.73002.73002.6804224,362
08 Mar 20242.76002.77002.74002.75002.7001379,332
07 Mar 20242.74002.76002.74002.74002.6902182,591
06 Mar 20242.74002.75002.73002.73002.6804389,342
05 Mar 20242.77002.78002.75002.75002.7001405,834
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...