Australia markets closed

Dalrymple Bay Infrastructure Limited (DBI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.6800+0.1200 (+4.69%)
At close: 04:10PM AEDT
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 20232.59002.68002.57002.68002.68006,848,281
30 Mar 20232.63002.63002.56002.56002.5600536,883
29 Mar 2023------
28 Mar 20232.80002.82002.63002.64002.64002,394,851
27 Mar 20232.62002.90002.61502.80002.80005,240,110
24 Mar 20232.60002.63002.57002.63002.63001,206,818
23 Mar 20232.59002.62002.58002.61002.6100391,301
22 Mar 20232.61002.62002.57002.61002.6100672,961
21 Mar 20232.61002.63502.61002.63002.6300355,128
20 Mar 20232.63002.63502.60002.63002.6300452,030
17 Mar 20232.63002.65002.60002.63002.6300779,320
16 Mar 20232.58002.63002.55002.63002.6300330,957
15 Mar 20232.50002.58002.50002.58002.58001,025,488
14 Mar 20232.48002.50002.47002.50002.5000384,230
13 Mar 20232.50002.50002.46002.49002.4900472,465
10 Mar 20232.49002.51002.47002.51002.5100525,738
09 Mar 20232.47002.50002.47002.50002.5000138,556
08 Mar 20232.46002.49002.46002.49002.4900396,174
07 Mar 20232.49002.49002.45002.48002.4800431,974
06 Mar 20232.49002.49002.47002.49002.4900170,510
03 Mar 20232.48002.50002.47002.47002.4700388,004
02 Mar 20232.50002.50002.48002.49002.4900411,829
01 Mar 20230.05025 Dividend
01 Mar 20232.49002.54502.49002.52002.4697524,148
28 Feb 20232.46002.51002.45002.51002.4599333,816
27 Feb 20232.43002.48002.43002.48002.4305593,514
24 Feb 20232.48002.48002.42002.44002.3913216,703
23 Feb 20232.44002.48002.43002.47002.4207385,679
22 Feb 20232.43002.45002.40002.43002.3815592,652
21 Feb 20232.45002.46002.42502.45002.4011341,913
20 Feb 20232.45002.46002.42002.46002.4109239,598
17 Feb 20232.48002.49002.44002.45002.4011423,976
16 Feb 20232.49002.49002.47002.48002.4305447,979
15 Feb 20232.48002.50002.46002.49002.4403376,242
14 Feb 20232.52002.52002.47002.47002.4207376,346
13 Feb 20232.48002.52002.46002.52002.4697427,543
10 Feb 20232.49002.49002.47002.47002.4207557,063
09 Feb 20232.50002.50502.47002.48002.4305301,683
08 Feb 20232.52002.53002.47002.49002.4403594,067
07 Feb 20232.52002.53002.48002.52002.46971,784,161
06 Feb 20232.52002.53002.50002.50002.4501299,727
03 Feb 20232.50002.53002.50002.50002.4501318,612
02 Feb 20232.50002.52002.48002.50002.4501259,907
01 Feb 20232.46002.51002.46002.50002.4501220,967
31 Jan 20232.49002.49002.46002.48002.4305239,671
30 Jan 20232.51002.51002.48002.48002.4305663,880
27 Jan 20232.51002.52002.48002.48002.4305271,607
25 Jan 20232.53002.53002.48002.52002.4697283,504
24 Jan 20232.50002.54002.49002.51002.4599261,617
23 Jan 20232.50002.52002.47002.51002.4599233,114
20 Jan 20232.45002.54002.45002.50002.4501464,897
19 Jan 20232.45002.45002.42002.45002.4011283,524
18 Jan 20232.46002.47002.42002.46002.4109530,995
17 Jan 20232.48002.48002.44002.45002.4011144,842
16 Jan 20232.46002.49002.44502.48002.4305366,137
13 Jan 20232.46002.47002.39502.46002.4109518,648
12 Jan 20232.47002.49002.45502.46002.4109115,736
11 Jan 20232.48002.49002.44002.45002.4011386,656
10 Jan 20232.47002.48502.45002.48002.4305234,289
09 Jan 20232.48002.49002.47002.48002.4305198,398
06 Jan 20232.45002.48502.45002.47002.4207150,791
05 Jan 20232.43002.46002.43002.45002.4011121,182
04 Jan 20232.43002.43002.40002.43002.3815146,355
03 Jan 20232.45002.45002.41002.44002.3913107,510
30 Dec 20222.44002.45002.42002.43002.381580,188
29 Dec 20222.44002.45002.42002.43002.381534,425
28 Dec 20222.44002.45002.41002.45002.4011196,759
23 Dec 20222.43002.44002.42002.43002.3815149,648
22 Dec 20222.41002.43002.40002.42002.3717112,990
21 Dec 20222.46002.46002.40002.40002.3521208,939
20 Dec 20222.47002.47002.40002.45002.4011143,238
19 Dec 20222.47002.48002.41002.47002.4207225,368
16 Dec 20222.38002.49002.37002.49002.4403246,760
15 Dec 20222.43002.43002.38002.38002.3325205,676
14 Dec 20222.36002.45002.36002.41002.3619493,330
13 Dec 20222.36002.39502.34002.34002.2933410,630
12 Dec 20222.41002.42002.36002.36002.3129437,313
09 Dec 20222.43002.44002.39002.40002.3521805,797
08 Dec 20222.42002.44002.39002.43002.3815183,790
07 Dec 20222.46002.48002.42002.42002.3717320,545
06 Dec 20222.49002.49002.44002.45002.4011261,648
05 Dec 20220.05025 Dividend
05 Dec 20222.53002.55002.49002.52002.4205335,523
02 Dec 20222.51002.55002.50002.50002.4013208,027
01 Dec 20222.49002.52002.47002.49002.3917523,008
30 Nov 20222.44002.47002.44002.45002.35333,473,447
29 Nov 20222.49002.49002.42002.43002.33415,347,880
28 Nov 20222.46002.49002.46002.49002.3917146,131
25 Nov 20222.49002.49002.45002.45002.3533110,064
24 Nov 20222.51002.51002.47002.47002.3725444,785
23 Nov 20222.50002.51002.48502.50002.4013170,719
22 Nov 20222.50002.51002.48502.51002.4109218,717
21 Nov 20222.45002.50002.44002.50002.4013211,996
18 Nov 20222.46002.49002.43002.43002.3341309,258
17 Nov 20222.49002.50002.45002.45002.3533158,796
16 Nov 20222.46002.50002.46002.50002.4013206,659
15 Nov 20222.48002.48002.46002.46002.3629183,991
14 Nov 20222.49002.49002.45002.49002.3917259,777
11 Nov 20222.47002.51002.47002.47002.3725250,753
10 Nov 20222.49002.49002.45002.46002.3629349,183
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...