Australia markets closed

Dalrymple Bay Infrastructure Limited (DBI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.70000.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20232.70002.71002.69002.70002.7000118,803
08 Dec 20232.70002.71002.69002.70002.7000118,803
07 Dec 20232.72002.72002.70002.70002.7000332,142
06 Dec 20232.69002.72002.69002.70002.7000360,230
05 Dec 20232.72002.72002.69002.69002.6900139,152
04 Dec 20230.05375 Dividend
04 Dec 20232.76002.76002.74502.75002.6962207,619
01 Dec 20232.76002.76002.75002.75002.696257,846
30 Nov 20232.75002.76002.74002.75002.6962150,552
29 Nov 20232.73002.74002.72002.72002.6668187,287
28 Nov 20232.72002.74002.72002.73002.6766110,625
27 Nov 20232.75002.75002.72002.72002.6668104,390
24 Nov 20232.74002.75002.72002.73002.676662,447
23 Nov 20232.73002.75002.72002.73002.6766233,753
22 Nov 20232.76002.77002.73002.73002.6766285,389
21 Nov 20232.76002.78002.73002.76002.7061276,698
20 Nov 20232.77002.79002.74002.75002.6962313,137
17 Nov 20232.80002.80002.76002.78002.7257182,535
16 Nov 20232.78002.80002.77502.78002.7257245,269
15 Nov 20232.80002.80002.76002.79002.7355433,422
14 Nov 20232.76002.79002.76002.79002.735571,837
13 Nov 20232.77002.78002.76002.77002.7159139,714
10 Nov 20232.74002.77002.73502.77002.7159130,876
09 Nov 20232.76002.76502.74002.76002.7061173,533
08 Nov 20232.74002.77002.71002.77002.7159613,652
07 Nov 20232.76002.76002.72002.73002.6766133,100
06 Nov 20232.72002.76002.72002.76002.706184,280
03 Nov 20232.72002.74002.72002.72002.6668108,896
02 Nov 20232.72002.73002.70002.72002.6668195,751
01 Nov 20232.72002.73002.71002.71002.657071,201
31 Oct 20232.72002.73002.71002.71002.6570174,711
30 Oct 20232.72002.76002.71002.71002.6570219,684
27 Oct 20232.70502.74002.70502.73002.676691,118
26 Oct 20232.74002.74002.69002.70002.6472330,718
25 Oct 20232.75002.76002.74002.74002.6864160,238
24 Oct 20232.75002.78502.75002.78002.7257227,291
23 Oct 20232.76002.77002.73002.76002.7061399,863
20 Oct 20232.72002.77002.70502.77002.7159218,472
19 Oct 20232.72002.74002.69002.73002.6766445,124
18 Oct 20232.75002.77002.73002.73002.6766353,082
17 Oct 20232.77002.77002.74502.75002.6962209,126
16 Oct 20232.77002.78002.76002.76002.7061147,243
13 Oct 20232.77002.79002.77002.79002.7355138,578
12 Oct 20232.78002.79002.77502.78002.7257120,604
11 Oct 20232.76002.79002.75002.79002.7355205,648
10 Oct 20232.75002.79002.73002.74002.6864640,941
09 Oct 20232.76002.76002.74002.76002.7061305,622
06 Oct 20232.77002.77002.75002.76002.7061140,203
05 Oct 20232.78002.78502.76002.76002.7061238,251
04 Oct 20232.79002.79002.77002.78002.7257217,679
03 Oct 20232.79002.80002.78002.79002.7355307,515
02 Oct 20232.80002.80002.78002.79002.735568,778
29 Sept 20232.79002.80002.78002.80002.7453419,867
28 Sept 20232.78002.79002.77002.79002.7355208,757
27 Sept 20232.77002.79002.76502.77002.7159272,769
26 Sept 20232.78002.79002.76502.78002.7257200,372
25 Sept 20232.79002.80002.78002.80002.7453387,078
22 Sept 20232.79002.80002.77002.80002.7453203,533
21 Sept 20232.78002.80002.75502.78002.7257253,346
20 Sept 20232.77002.78002.75002.78002.725785,454
19 Sept 20232.77002.78002.76002.76002.7061156,616
18 Sept 20232.75002.78002.75002.78002.7257219,342
15 Sept 20232.76002.77002.74502.75002.6962616,418
14 Sept 20232.76002.76002.72002.75002.6962476,559
13 Sept 20232.79002.79002.74002.75002.6962336,705
12 Sept 20232.76002.79002.76002.77002.7159311,175
11 Sept 20232.78002.79002.76502.79002.7355257,388
08 Sept 20232.79002.79002.75002.77002.7159379,772
07 Sept 20232.74002.79002.74002.79002.7355256,342
06 Sept 20232.75002.77002.73002.77002.7159188,075
05 Sept 20232.73002.76002.72502.76002.7061191,220
04 Sept 20232.69002.73002.69002.73002.676685,949
01 Sept 20232.71002.72002.69002.70002.6472170,379
31 Aug 20232.74002.74002.69502.71002.6570712,892
31 Aug 20230.05025 Dividend
30 Aug 20232.76002.78002.74002.76002.6568426,056
29 Aug 20232.77002.79002.72002.74002.6375339,124
28 Aug 20232.73002.77002.71502.75002.6472193,357
25 Aug 20232.73002.73002.69002.71002.608793,624
24 Aug 20232.73002.73002.70002.73002.627990,482
23 Aug 20232.72002.72002.65002.72002.6183335,213
22 Aug 20232.70002.72002.68002.72002.618384,071
21 Aug 20232.67002.70002.67002.70002.599098,276
18 Aug 20232.71002.71002.67002.70002.599071,787
17 Aug 20232.71002.71002.67002.70002.5990111,000
16 Aug 20232.70002.70002.66002.68002.5798246,242
15 Aug 20232.73002.74002.68002.69002.5894363,480
14 Aug 20232.75002.75002.73002.74002.6375111,235
11 Aug 20232.76002.76002.72002.74002.6375161,758
10 Aug 20232.76002.76002.73002.75002.6472360,402
09 Aug 20232.75002.76002.74002.74002.6375173,667
08 Aug 20232.78002.78002.75502.77002.6664133,983
07 Aug 20232.78002.78002.75002.76002.6568107,914
04 Aug 20232.78002.79502.77002.78002.6760388,466
03 Aug 20232.79002.80002.78002.78002.6760664,156
02 Aug 20232.80002.80002.77002.80002.6953486,948
01 Aug 20232.78002.80002.77002.80002.6953206,724
31 July 20232.77002.78002.76002.76002.6568406,023
28 July 20232.75002.77002.75002.77002.6664781,792
27 July 20232.75002.77002.74002.77002.6664495,326
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...