Australia markets open in 6 hours 49 minutes

Dalrymple Bay Infrastructure Limited (DBI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.0500-0.0300 (-1.44%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20212.08002.08002.05002.05002.050056,968
01 Dec 20212.06002.12002.03002.08002.0800105,563
30 Nov 20212.10002.10002.05002.06002.060093,949
30 Nov 20210.045 Dividend
29 Nov 20212.08002.12002.08002.11002.0650344,939
26 Nov 20212.14002.14002.06002.06002.0161110,886
25 Nov 20212.04002.15002.04002.09002.0454160,446
24 Nov 20212.01002.05002.01002.01001.9671159,155
23 Nov 20212.09502.09502.01002.03001.9867223,051
22 Nov 20212.06002.08002.03002.08002.0356146,748
19 Nov 20212.08002.11001.98002.04001.9965236,078
18 Nov 20212.10002.12002.07002.07002.0259196,907
17 Nov 20212.10002.11002.09002.10002.0552220,799
16 Nov 20212.10002.11002.10002.11002.065090,386
15 Nov 20212.12002.13002.10002.10002.0552116,745
12 Nov 20212.12002.12502.11002.11002.0650191,814
11 Nov 20212.12002.13002.11002.12002.0748132,465
10 Nov 20212.13002.13002.11002.12002.0748382,631
09 Nov 20212.15002.16002.11002.13002.0846255,092
08 Nov 20212.15002.18002.14002.16002.113975,615
05 Nov 20212.13002.18002.11002.18002.1335184,290
04 Nov 20212.22002.22002.12002.12002.0748376,953
03 Nov 20212.25002.26002.20002.21002.1629172,960
02 Nov 20212.27002.27002.22002.25002.2020257,799
01 Nov 20212.27002.27002.23002.27002.2216223,306
29 Oct 20212.24002.28002.23002.28002.2314143,756
28 Oct 20212.24002.26002.23002.24002.1922240,771
27 Oct 20212.27002.27002.24002.26002.2118262,111
26 Oct 20212.26002.28002.26002.28002.231491,477
25 Oct 20212.25002.27002.24002.27002.2216170,661
22 Oct 20212.24002.26002.24002.25002.202021,677
21 Oct 20212.25002.27002.24002.25002.2020140,336
20 Oct 20212.28002.28002.24002.25002.202092,008
19 Oct 20212.27002.28002.23002.28002.2314124,704
18 Oct 20212.25002.28002.25002.27002.221680,175
15 Oct 20212.24002.27002.24002.25002.2020133,708
14 Oct 20212.27002.28002.24002.24002.1922109,612
13 Oct 20212.28002.28002.25002.28002.231445,330
12 Oct 20212.24002.26002.23002.24002.1922172,580
11 Oct 20212.28002.28502.25002.27002.2216134,044
08 Oct 20212.26002.28002.23502.28002.2314133,413
07 Oct 20212.29002.29002.24002.26002.2118203,028
06 Oct 20212.25002.28502.25002.27002.2216133,111
05 Oct 20212.25502.26002.24002.24002.1922130,424
04 Oct 20212.28002.28502.23002.24002.1922239,194
01 Oct 20212.28002.29002.23002.24002.1922326,477
30 Sept 20212.35002.39002.25002.25002.2020105,842
29 Sept 20212.25002.35002.25002.35002.2999206,486
28 Sept 20212.27002.31002.25002.26002.2118661,963
27 Sept 20212.26002.29002.25002.26002.2118194,274
24 Sept 20212.29002.29502.25002.25002.2020317,116
23 Sept 20212.30002.34002.28002.30002.2509544,716
22 Sept 20212.28002.30002.27002.30002.2509119,426
21 Sept 20212.26002.27002.24502.27002.2216303,451
20 Sept 20212.30002.31502.26002.28002.2314212,088
17 Sept 20212.28002.31002.27502.31002.2607965,339
16 Sept 20212.30002.31002.28002.29002.2412918,915
15 Sept 20212.26002.31002.26002.30002.2509748,060
14 Sept 20212.23002.30002.23002.30002.2509256,416
13 Sept 20212.26002.30002.23002.23002.1824355,475
10 Sept 20212.24002.29002.24002.29002.2412171,376
09 Sept 20212.26002.27502.23002.25002.2020203,272
08 Sept 20212.25002.29002.25002.26002.2118316,389
07 Sept 20212.25002.29002.22002.29002.241287,340
06 Sept 20212.26002.29002.26002.29002.2412128,387
03 Sept 20212.28002.28002.25002.28002.2314199,418
02 Sept 20212.28002.29002.27002.29002.2412220,258
01 Sept 20212.24002.29002.21002.29002.2412342,975
31 Aug 20212.21002.22002.20002.21002.1629117,202
30 Aug 20212.21002.22002.18002.21002.1629222,878
30 Aug 20210.045 Dividend
27 Aug 20212.25002.26002.22502.23002.1384228,505
26 Aug 20212.24002.29002.22002.26002.1672466,331
25 Aug 20212.22002.25002.20002.24002.1480174,673
24 Aug 20212.21002.24002.21002.21002.119296,302
23 Aug 20212.22002.22002.19002.22002.1288238,216
20 Aug 20212.23002.26002.20002.26002.1672160,538
19 Aug 20212.20002.25002.20002.25002.1576249,826
18 Aug 20212.18002.22002.17002.22002.1288228,602
17 Aug 20212.18002.18002.15002.16002.0713183,636
16 Aug 20212.20002.21002.17002.18002.0905125,142
13 Aug 20212.20002.21502.18502.19002.1000101,822
12 Aug 20212.17002.21002.15002.19002.1000118,147
11 Aug 20212.19002.20002.16002.18002.0905134,216
10 Aug 20212.23002.23002.15002.15002.0617498,835
09 Aug 20212.22002.23002.19502.22002.1288239,556
06 Aug 20212.21002.23002.21002.21002.1192105,157
05 Aug 20212.19002.22002.18002.19002.100095,085
04 Aug 20212.22002.23002.18002.19002.1000124,318
03 Aug 20212.19002.22002.17002.19002.1000158,676
02 Aug 20212.19002.23002.18002.18002.0905148,832
30 July 20212.19002.23002.18502.22002.1288155,094
29 July 20212.25002.25002.18002.18002.0905162,989
28 July 20212.17002.26002.17002.26002.167256,767
27 July 20212.22002.24002.17002.22002.128875,252
26 July 20212.19002.19002.15002.17002.0809372,479
23 July 20212.26002.28002.20002.20002.1096122,913
22 July 20212.28002.28002.23002.26002.1672104,628
21 July 20212.27002.27002.24002.26002.167278,934
20 July 20212.19002.28002.18002.28002.1863273,589
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...