Dyno Nobel(AU:DNL)
A$3.37+0.01 (+0.30%)
AU:DNL
Dyno Nobel historical prices
A$3.37
At close:+0.01 (+0.30%)
Want to see AU:DNL full AI Analyst Report?
Dyno Nobel (DNL) Historical Prices
68 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.36 | 3.37 | 3.30 | 3.37 | 3.37 | +0.30% | 5,846,370 | 1.08 |
| Nov 10, 2026 | 3.46 | 3.49 | 3.35 | 3.36 | 3.36 | -12.04% | 8,035,770 | 1.51 |
| Nov 09, 2026 | 3.55 | 3.64 | 3.39 | 3.40 | 3.40 | -10.99% | 11,149,542 | 2.13 |
| Nov 06, 2026 | 3.89 | 3.92 | 3.76 | 3.82 | 3.82 | -2.80% | 8,833,852 | 1.70 |
| Nov 05, 2026 | 3.90 | 3.96 | 3.80 | 3.93 | 3.93 | +2.88% | 4,365,117 | 0.85 |
| Nov 04, 2026 | 3.91 | 3.91 | 3.76 | 3.82 | 3.82 | -2.30% | 5,247,671 | 1.03 |
| Nov 03, 2026 | 3.99 | 4.02 | 3.89 | 3.91 | 3.91 | -2.01% | 3,995,388 | 0.78 |
| Nov 02, 2026 | 4.00 | 4.02 | 3.95 | 3.99 | 3.99 | 0.00% | 5,618,210 | 1.11 |
| Oct 30, 2026 | 3.98 | 4.04 | 3.94 | 3.99 | 3.99 | +0.76% | 4,426,186 | 0.88 |
| Oct 29, 2026 | 4.02 | 4.03 | 3.91 | 3.96 | 3.96 | -0.50% | 4,682,356 | 0.93 |
| Oct 28, 2026 | 3.99 | 4.01 | 3.96 | 3.98 | 3.98 | -0.25% | 5,950,983 | 1.18 |
| Oct 27, 2026 | 3.88 | 3.99 | 3.83 | 3.99 | 3.99 | +3.91% | 8,209,614 | 1.66 |
| Oct 26, 2026 | 3.85 | 3.86 | 3.80 | 3.84 | 3.84 | -0.26% | 4,150,773 | 0.85 |
| Oct 23, 2026 | 3.91 | 3.92 | 3.85 | 3.85 | 3.85 | -1.79% | 5,115,867 | 1.05 |
| Oct 22, 2026 | 4.01 | 4.02 | 3.90 | 3.92 | 3.92 | -2.24% | 3,418,140 | 0.70 |
| Oct 21, 2026 | 4.03 | 4.05 | 4.00 | 4.01 | 4.01 | -0.50% | 4,258,663 | 0.86 |
| Oct 20, 2026 | 4.01 | 4.08 | 3.97 | 4.03 | 4.03 | +1.51% | 7,854,040 | 1.61 |
| Oct 19, 2026 | 3.96 | 4.01 | 3.92 | 3.97 | 3.97 | +0.51% | 3,998,843 | 0.83 |
| Oct 16, 2026 | 3.96 | 3.98 | 3.92 | 3.95 | 3.95 | +0.77% | 9,267,488 | 1.95 |
| Oct 15, 2026 | 3.96 | 3.96 | 3.85 | 3.92 | 3.92 | -1.01% | 4,767,248 | 1.01 |
| Oct 14, 2026 | 4.01 | 4.01 | 3.96 | 3.96 | 3.96 | -1.25% | 8,180,594 | 1.74 |
| Oct 13, 2026 | 4.07 | 4.08 | 4.00 | 4.01 | 4.01 | -1.23% | 3,492,228 | 0.74 |
| Oct 12, 2026 | 4.07 | 4.07 | 4.03 | 4.06 | 4.06 | -0.25% | 2,514,004 | 0.53 |
| Oct 09, 2026 | 4.05 | 4.09 | 4.03 | 4.07 | 4.07 | +0.74% | 2,253,941 | 0.47 |
| Oct 08, 2026 | 4.01 | 4.08 | 4.01 | 4.04 | 4.04 | 0.00% | 3,638,930 | 0.77 |
| Oct 07, 2026 | 4.04 | 4.05 | 4.02 | 4.04 | 4.04 | +0.50% | 5,390,758 | 1.14 |
| Oct 06, 2026 | 4.03 | 4.04 | 4.01 | 4.02 | 4.02 | -0.25% | 3,272,929 | 0.69 |
| Oct 05, 2026 | 4.03 | 4.04 | 4.00 | 4.03 | 4.03 | +0.75% | 1,663,353 | 0.35 |
| Oct 02, 2026 | 4.00 | 4.02 | 3.97 | 4.00 | 4.00 | +0.25% | 3,423,567 | 0.70 |
| Oct 01, 2026 | 4.03 | 4.09 | 3.96 | 3.99 | 3.99 | -2.68% | 3,858,236 | 0.80 |
| Sep 30, 2026 | 4.00 | 4.11 | 3.97 | 4.10 | 4.10 | +2.24% | 12,070,035 | 2.57 |
| Sep 29, 2026 | 3.95 | 4.02 | 3.93 | 4.01 | 4.01 | +2.30% | 7,451,572 | 1.60 |
| Sep 28, 2026 | 3.88 | 3.96 | 3.88 | 3.92 | 3.92 | +1.03% | 8,662,768 | 1.86 |
| Sep 25, 2026 | 4.04 | 4.04 | 3.88 | 3.88 | 3.88 | -3.96% | 5,308,186 | 1.13 |
| Sep 24, 2026 | 3.96 | 4.05 | 3.96 | 4.04 | 4.04 | +0.25% | 4,710,662 | 1.00 |
| Sep 23, 2026 | 3.96 | 4.03 | 3.92 | 4.03 | 4.03 | +2.54% | 6,851,407 | 1.48 |
| Sep 22, 2026 | 4.03 | 4.03 | 3.92 | 3.93 | 3.93 | -2.24% | 5,640,197 | 1.17 |
| Sep 21, 2026 | 4.06 | 4.06 | 3.99 | 4.02 | 4.02 | -1.95% | 5,559,295 | 1.16 |
| Sep 18, 2026 | 4.15 | 4.22 | 4.06 | 4.10 | 4.10 | -1.44% | 22,557,504 | 5.03 |
| Sep 17, 2026 | 3.86 | 4.19 | 3.85 | 4.16 | 4.16 | +7.77% | 25,681,557 | 6.23 |
| Sep 16, 2026 | 3.83 | 3.90 | 3.82 | 3.86 | 3.86 | +0.52% | 4,233,491 | 0.96 |
| Sep 15, 2026 | 3.82 | 3.87 | 3.77 | 3.84 | 3.84 | +0.79% | 5,226,292 | 1.19 |
| Sep 14, 2026 | 3.84 | 3.87 | 3.81 | 3.81 | 3.81 | -2.06% | 4,415,533 | 0.98 |
| Sep 11, 2026 | 3.94 | 3.97 | 3.84 | 3.89 | 3.89 | -2.99% | 4,869,750 | 1.08 |
| Sep 10, 2026 | 3.97 | 4.04 | 3.93 | 4.01 | 4.01 | 0.00% | 10,347,472 | 2.33 |
| Sep 09, 2026 | 3.90 | 4.01 | 3.90 | 4.01 | 4.01 | +3.08% | 4,065,337 | 0.92 |
| Sep 08, 2026 | 3.93 | 3.93 | 3.87 | 3.89 | 3.89 | -1.02% | 3,003,663 | 0.68 |
| Sep 07, 2026 | 3.91 | 3.94 | 3.90 | 3.93 | 3.93 | +0.26% | 2,021,085 | 0.46 |
| Sep 04, 2026 | 3.88 | 3.92 | 3.80 | 3.92 | 3.92 | +0.51% | 5,686,035 | 1.29 |
| Sep 03, 2026 | 3.90 | 3.95 | 3.89 | 3.90 | 3.90 | +0.26% | 2,903,723 | 0.67 |
