Australia markets closed

Dalrymple Bay Infrastructure Limited (DBI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.5000+0.0100 (+0.40%)
At close: 04:10PM AEDT
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20222.51002.55002.50002.50002.5000208,027
01 Dec 2022------
30 Nov 20222.44002.47002.44002.45002.45003,473,447
29 Nov 20222.49002.49002.42002.43002.43005,347,880
28 Nov 20222.46002.49002.46002.49002.4900146,131
25 Nov 20222.49002.49002.45002.45002.4500110,064
24 Nov 20222.51002.51002.47002.47002.4700444,785
23 Nov 20222.50002.51002.48502.50002.5000170,719
22 Nov 20222.50002.51002.48502.51002.5100218,717
21 Nov 20222.45002.50002.44002.50002.5000211,996
18 Nov 20222.46002.49002.43002.43002.4300309,258
17 Nov 20222.49002.50002.45002.45002.4500158,796
16 Nov 20222.46002.50002.46002.50002.5000206,659
15 Nov 20222.48002.48002.46002.46002.4600183,991
14 Nov 20222.49002.49002.45002.49002.4900259,777
11 Nov 20222.47002.51002.47002.47002.4700250,753
10 Nov 20222.49002.49002.45002.46002.4600349,183
09 Nov 20222.50002.52002.49002.51002.5100283,265
08 Nov 20222.48002.50002.48002.50002.50001,121,007
07 Nov 20222.48002.49002.46002.48002.4800369,582
04 Nov 20222.44002.48002.44002.48002.4800525,320
03 Nov 20222.41002.45002.41002.45002.4500325,435
02 Nov 20222.39002.45002.39002.45002.4500596,853
01 Nov 20222.39002.44002.38002.39002.39001,779,278
31 Oct 20222.44002.44002.39002.39002.39005,256,359
28 Oct 20222.44002.44502.43002.44002.4400206,006
27 Oct 20222.45002.46002.42002.45002.4500335,271
26 Oct 20222.41002.44002.38002.44002.4400728,475
25 Oct 20222.42002.42002.36002.40002.4000924,314
24 Oct 20222.41002.44002.41002.43002.4300313,500
21 Oct 20222.42002.46002.40002.40002.4000574,213
20 Oct 20222.47002.47002.43002.44002.44001,126,024
19 Oct 20222.50002.58002.46002.49002.49001,207,435
18 Oct 20222.37002.48002.36002.48002.48001,324,476
17 Oct 20222.31002.35002.31002.35002.35001,684,897
14 Oct 20222.30002.37002.30002.31002.31001,243,923
13 Oct 20222.35002.36502.30002.30002.30001,462,552
12 Oct 20222.28002.47002.28002.32002.32001,518,477
11 Oct 20222.31002.39002.23002.23002.23001,906,121
10 Oct 20222.10002.10002.08002.10002.1000129,764
07 Oct 20222.09502.12002.06002.12002.1200144,831
06 Oct 20222.12002.12002.08002.08002.0800195,645
05 Oct 20222.10002.12002.07002.12002.1200149,798
04 Oct 20222.10002.11002.09002.09002.0900173,114
03 Oct 20222.05002.08002.05002.07002.070077,992
30 Sept 20222.07002.09002.05002.06002.0600229,392
29 Sept 20222.08002.10002.05002.08002.0800177,030
28 Sept 20222.10002.10002.04002.04002.0400240,397
27 Sept 20222.07002.13002.06002.11002.1100125,861
26 Sept 20222.10002.10002.03002.04002.0400289,081
23 Sept 20222.12002.14002.10002.11002.11002,777,743
21 Sept 20222.15002.15002.11002.11002.1100140,949
20 Sept 20222.15002.16002.12002.16002.160096,518
19 Sept 20222.14002.15002.11002.15002.150086,039
16 Sept 20222.16002.16002.13002.13002.130068,957
15 Sept 20222.13002.16002.12002.16002.160070,793
14 Sept 20222.12002.14002.12002.13002.1300252,580
13 Sept 20222.15002.15502.14002.15002.1500781,175
12 Sept 20222.15002.15002.13002.15002.1500133,611
09 Sept 20222.16002.16002.12002.15002.1500285,926
08 Sept 20222.13002.15002.12002.13002.1300121,423
07 Sept 20222.11002.13002.10002.13002.1300268,811
06 Sept 20222.11002.12002.10002.11002.110085,128
05 Sept 20222.11002.12002.10002.11002.1100119,189
02 Sept 20222.11002.13002.11002.11002.110052,908
01 Sept 20222.17002.18002.10002.11002.1100265,752
01 Sept 20220.045675 Dividend
31 Aug 20222.17002.21002.17002.21002.1643150,863
30 Aug 20222.16002.19002.15502.18002.134971,399
29 Aug 20222.17002.20002.13002.15002.1056301,175
26 Aug 20222.14002.20002.14002.14002.0958247,660
25 Aug 20222.15002.16002.13002.13002.086038,018
24 Aug 20222.13002.16002.10002.16002.1154103,396
23 Aug 20222.17002.17002.12002.14002.095889,845
22 Aug 20222.12002.17002.10002.17002.1252170,398
19 Aug 20222.16002.18002.11002.12002.0762295,826
18 Aug 20222.15002.18002.15002.16002.115433,558
17 Aug 20222.21002.21002.15002.15002.1056100,402
16 Aug 20222.18002.21002.16002.21002.1643126,919
15 Aug 20222.20002.20002.15002.16002.115454,825
12 Aug 20222.15002.20002.14002.20002.1545149,328
11 Aug 20222.16002.19002.14002.15002.105673,462
10 Aug 20222.19002.20002.15002.15002.1056170,774
09 Aug 20222.15002.18502.14002.17002.125299,161
08 Aug 20222.22002.22002.11002.14002.0958370,377
05 Aug 20222.19002.25002.16502.18002.1349325,666
04 Aug 20222.18002.19002.15002.19002.1447139,409
03 Aug 20222.10002.18002.09002.18002.1349755,568
02 Aug 20222.08002.10002.07002.09002.0468452,938
01 Aug 20222.09002.09002.07002.07002.0272126,924
29 July 20222.07002.09502.07002.07002.0272293,911
28 July 20222.03002.07002.03002.07002.0272133,480
27 July 20222.02002.04002.01002.04001.9978388,088
26 July 20222.04002.07002.00002.01001.9685286,385
25 July 20222.05002.06002.02002.06002.017433,591
22 July 20222.02002.03501.99002.00001.9587297,486
21 July 20222.00002.02001.99502.00001.9587325,069
20 July 20222.03002.07001.99502.00001.9587480,858
19 July 20222.03002.05001.98752.05002.00761,290,730
18 July 20222.05002.06002.01002.04001.9978166,779
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...