Australia markets closed

Dalrymple Bay Infrastructure Limited (DBI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.75000.0000 (0.00%)
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242.76002.78002.75002.75002.7500397,181
23 Apr 20242.77002.77502.75002.75002.7500543,848
22 Apr 20242.78002.78002.75502.77002.7700280,602
19 Apr 20242.77002.78002.75002.77002.7700523,643
18 Apr 20242.76002.78002.76002.77002.770090,926
17 Apr 20242.76002.78002.76002.77002.7700335,841
16 Apr 20242.78002.79002.76002.76002.7600352,827
15 Apr 20242.78002.78002.76002.78002.7800135,594
12 Apr 20242.77002.78502.76002.76002.7600225,828
11 Apr 20242.77002.79002.77002.78002.7800203,246
10 Apr 20242.78002.78002.76002.77002.7700283,928
09 Apr 20242.76002.78002.75502.78002.7800308,037
08 Apr 20242.73002.76002.73002.75002.7500228,561
05 Apr 20242.75002.75002.73002.73002.7300392,105
04 Apr 20242.73002.75002.73002.74002.7400152,880
03 Apr 20242.74002.74002.73002.74002.7400253,895
02 Apr 20242.73002.75002.73002.74002.7400358,981
28 Mar 20242.71002.75002.71002.74002.7400500,857
27 Mar 20242.70002.70002.69002.70002.7000260,786
26 Mar 20242.72002.73002.70002.70002.7000679,527
25 Mar 20242.73002.74002.71002.72002.7200415,221
22 Mar 20242.75002.75002.72002.73002.7300337,089
21 Mar 20242.75002.75002.73002.74002.7400322,293
20 Mar 20242.73002.75002.72502.73002.7300377,521
19 Mar 20242.74002.76002.72502.73002.7300520,845
18 Mar 20242.77002.77002.73002.73002.7300360,389
15 Mar 20242.77002.78002.76002.76002.7600384,086
14 Mar 20242.76002.78002.76002.76002.7600179,990
13 Mar 20242.72002.77002.72002.77002.7700472,039
12 Mar 20242.73002.74002.72002.72002.7200293,587
11 Mar 20242.74002.75002.73002.73002.7300224,362
08 Mar 20242.76002.77002.74002.75002.7500379,332
07 Mar 20242.74002.76002.74002.74002.7400182,591
06 Mar 20242.74002.75002.73002.73002.7300389,342
05 Mar 20242.77002.78002.75002.75002.7500405,834
04 Mar 20242.76002.78002.75002.76002.7600198,505
01 Mar 20242.76002.79002.75002.76002.7600267,713
29 Feb 20242.75002.78002.74002.76002.7600861,563
29 Feb 20240.05375 Dividend
28 Feb 20242.80002.80502.78002.78002.7262462,845
27 Feb 20242.80002.81002.79002.80002.7459480,594
26 Feb 20242.80002.80002.79002.79002.7361342,963
23 Feb 20242.79002.80002.78002.80002.7459129,888
22 Feb 20242.79002.79002.77002.78002.7262118,518
21 Feb 20242.77002.79002.76002.78002.7262130,109
20 Feb 20242.78002.78002.77002.77002.7164122,009
19 Feb 20242.78002.79002.77002.77002.7164161,897
16 Feb 20242.78002.79002.76002.76002.7066333,973
15 Feb 20242.78002.80002.78002.78002.7262159,177
14 Feb 20242.79002.80002.78002.78002.7262266,863
13 Feb 20242.79002.80002.78502.79002.7361145,904
12 Feb 20242.80002.80002.78002.78002.7262108,355
09 Feb 20242.80002.80002.79002.79002.7361158,194
08 Feb 20242.80002.80002.79002.79002.7361201,827
07 Feb 20242.80002.80502.79002.79002.7361283,283
06 Feb 20242.79002.80502.79002.79002.7361132,094
05 Feb 20242.79002.80002.79002.79002.7361139,133
02 Feb 20242.80002.80502.79002.80002.7459287,037
01 Feb 20242.78002.80002.78002.78002.7262335,494
31 Jan 20242.78002.80002.78002.78002.7262129,424
30 Jan 20242.80002.80002.77002.78002.7262174,908
29 Jan 20242.80002.80002.78002.78002.7262106,822
25 Jan 20242.84002.84002.79002.79002.7361277,849
24 Jan 20242.78002.84002.78002.84002.7851423,070
23 Jan 20242.77002.78002.76002.78002.7262169,325
22 Jan 20242.76002.77002.75002.76002.7066140,158
19 Jan 20242.75002.76002.74002.75002.696893,907
18 Jan 20242.74002.76002.73002.74002.687075,650
17 Jan 20242.75002.77002.73002.74002.6870108,747
16 Jan 20242.74002.77002.73002.77002.7164257,374
15 Jan 20242.75002.75002.74002.75002.696837,526
12 Jan 20242.73002.75002.72002.75002.6968163,075
11 Jan 20242.72002.74002.72002.74002.687064,952
10 Jan 20242.71002.75002.71002.71002.6576257,810
09 Jan 20242.73002.74002.71002.71002.6576183,098
08 Jan 20242.73002.74002.70002.71002.6576219,185
05 Jan 20242.73002.74002.71002.71002.657677,708
04 Jan 20242.71002.73002.70002.71002.657655,803
03 Jan 20242.72002.73002.70002.71002.6576141,728
02 Jan 20242.70002.72002.69002.71002.6576153,656
29 Dec 20232.71002.71002.69002.69002.638082,246
28 Dec 20232.71002.71002.70002.70002.647845,560
27 Dec 20232.70002.71002.69002.71002.657694,743
22 Dec 20232.68002.70502.67002.68002.6282124,826
21 Dec 20232.70002.70502.65002.66002.6086328,034
20 Dec 20232.72002.72002.69002.69002.6380234,897
19 Dec 20232.70002.71002.69002.71002.6576139,121
18 Dec 20232.74002.74002.69002.69002.6380175,099
15 Dec 20232.70002.73002.69002.73002.6772815,268
14 Dec 20232.68002.70002.68002.70002.6478171,179
13 Dec 20232.68002.69002.67002.67002.6184171,965
12 Dec 20232.70002.70002.67002.68002.6282141,601
11 Dec 20232.69002.71002.68002.68002.6282365,252
08 Dec 20232.70002.71002.69002.70002.6478118,803
07 Dec 20232.72002.72002.70002.70002.6478332,142
06 Dec 20232.69002.72002.69002.70002.6478360,230
05 Dec 20232.72002.72002.69002.69002.6380139,152
05 Dec 20230.05375 Dividend
04 Dec 20232.76002.76002.74502.75002.6441207,619
01 Dec 20232.76002.76002.75002.75002.644157,846
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...