Australia Markets open in 3 hrs 44 mins

Dalrymple Bay Infrastructure Limited (DBI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.0700-0.0100 (-0.48%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
26 May 2022------
25 May 20222.09002.09002.07002.08002.0800211,755
24 May 20222.09002.10002.06002.09002.0900430,927
23 May 20222.09002.12002.08002.08002.0800215,822
20 May 20222.10002.11002.07002.07002.0700233,977
19 May 20222.08002.10002.08002.08002.0800145,144
18 May 20222.10002.13002.06502.09002.0900668,241
17 May 20222.06002.09002.06002.09002.0900475,247
16 May 20222.08002.13002.05002.06002.0600317,948
13 May 20222.11002.11002.07502.08002.0800181,330
12 May 20222.13002.13002.07002.10002.1000295,727
11 May 20222.14002.14002.08002.11002.1100177,474
10 May 20222.12002.13002.07002.13002.1300644,747
09 May 20222.15002.15002.12002.12002.1200174,382
06 May 20222.15002.16002.13002.15002.1500158,712
05 May 20222.20002.20002.15002.15002.1500206,861
04 May 20222.16002.20002.15002.15002.1500279,266
03 May 20222.14002.17002.13002.15002.1500260,222
02 May 20222.14002.17002.13002.15002.1500258,964
29 Apr 20222.17002.20002.15002.15002.1500947,993
28 Apr 20222.15002.19002.15002.19002.190087,078
27 Apr 20222.19002.21002.15002.15002.1500202,690
26 Apr 20222.22002.22002.16502.17002.1700184,048
22 Apr 20222.19002.23002.19002.20002.2000466,168
21 Apr 20222.25002.26002.19002.19002.1900354,366
20 Apr 20222.25002.27002.23002.26002.2600341,973
19 Apr 20222.20002.24002.20002.23002.2300895,429
14 Apr 20222.18002.20002.17002.18002.1800418,621
13 Apr 20222.15002.16002.15002.16002.1600314,641
12 Apr 20222.16502.16502.15002.16002.1600418,358
11 Apr 20222.17002.17002.15002.15002.1500159,234
08 Apr 20222.17002.20002.15002.15002.1500328,823
07 Apr 20222.16002.17002.13002.16002.1600306,957
06 Apr 20222.16002.18002.14002.14002.1400612,250
05 Apr 20222.21002.21002.14002.16002.1600802,686
04 Apr 20222.17002.20002.17002.20002.2000232,438
01 Apr 20222.15002.18002.14002.17002.1700484,103
31 Mar 20222.05002.16002.05002.15002.1500439,093
30 Mar 20222.11002.12002.05002.05002.0500531,771
29 Mar 20222.10002.12002.09002.10002.1000175,678
28 Mar 20222.09002.13002.09002.09002.0900199,388
25 Mar 20222.06002.08002.05002.07002.0700285,920
24 Mar 20222.06002.06002.04002.05002.0500211,722
23 Mar 20222.03002.07002.02002.05002.0500244,030
22 Mar 20222.02002.07002.02002.02002.0200431,221
21 Mar 20222.02002.03002.02002.03002.030077,156
18 Mar 20222.03002.03002.00002.01002.0100730,322
17 Mar 20222.03002.03002.02002.03002.0300363,268
16 Mar 20222.02002.03002.00002.03002.0300648,232
15 Mar 20222.03002.04002.01002.01002.0100409,015
14 Mar 20222.01002.03002.00002.03002.0300149,748
11 Mar 20221.98002.03001.98002.03002.0300900,458
10 Mar 20221.98001.99001.97501.98001.9800263,757
09 Mar 20221.98001.98501.96001.97001.97001,012,040
08 Mar 20222.00002.01001.97501.97501.9750196,458
07 Mar 20222.00002.00001.99002.00002.00001,712,603
04 Mar 20221.99001.99501.96501.99501.99501,421,898
03 Mar 20222.00002.00001.97001.99001.9900199,774
03 Mar 20220.045 Dividend
02 Mar 20222.00002.03002.00002.01001.9650806,867
01 Mar 20222.03002.03001.98002.03001.9846367,908
28 Feb 20222.03002.03002.00002.03001.9846193,645
25 Feb 20222.00002.02002.00002.00001.955264,288
24 Feb 20222.01002.02502.00002.00001.955296,741
23 Feb 20222.03002.03002.00002.00001.955299,444
22 Feb 20222.01002.02002.00002.00001.9552162,399
21 Feb 20222.03002.03002.01002.01001.965098,611
18 Feb 20222.01002.03002.00002.00001.955280,521
17 Feb 20222.03002.03002.01002.01001.965072,872
16 Feb 20222.03002.03002.01002.03001.9846127,117
15 Feb 20222.01002.02002.00002.00001.955262,655
14 Feb 20222.01002.02001.98502.01001.9650137,413
11 Feb 20222.00002.03001.99502.03001.9846296,069
10 Feb 20221.99002.05001.99002.03001.9846123,841
09 Feb 20222.03002.03001.98002.01001.9650187,715
08 Feb 20221.97002.03001.97002.03001.9846147,899
07 Feb 20222.02002.04001.96001.97001.9259365,106
04 Feb 20221.98002.01001.96002.00001.9552166,746
03 Feb 20222.00002.02001.99002.00001.9552119,855
02 Feb 20222.01002.03001.99002.03001.9846242,666
01 Feb 20221.99002.03001.99001.99501.9503346,142
31 Jan 20221.99502.00001.95501.99001.945477,123
28 Jan 20221.95002.00001.93002.00001.9552437,711
27 Jan 20222.00002.00001.89751.95501.9112488,667
25 Jan 20222.00002.02001.98001.98501.9406141,641
24 Jan 20221.98002.02001.98002.00001.9552109,848
21 Jan 20222.02002.03001.98001.98501.9406287,835
20 Jan 20222.02002.03002.02002.03001.9846124,434
19 Jan 20222.03002.03002.02002.03001.984676,287
18 Jan 20222.02002.03002.01002.02001.9748647,882
17 Jan 20222.03002.03002.01002.01001.965058,948
14 Jan 20222.02002.03002.01002.03001.9846143,023
13 Jan 20222.02002.03002.01002.03001.984697,125
12 Jan 20222.03002.05002.02002.02001.9748259,081
11 Jan 20222.04002.04002.02002.02001.9748107,194
10 Jan 20222.03002.04002.02002.03001.9846418,855
07 Jan 20222.04002.04002.01002.03001.984634,092
06 Jan 20222.02002.03002.01002.03001.9846169,786
05 Jan 20222.03002.03002.02002.02001.9748222,830
04 Jan 20222.05002.05002.03002.03001.984688,680
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...