Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Dalrymple Bay Infrastructure Limited (DBI.AX)

Compare
3.8300
-0.0200
(-0.52%)
At close: April 4 at 4:10:38 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20253.80003.88003.80003.83003.8300524,061
Apr 4, 20253.80003.88003.80003.83003.8300524,061
Apr 3, 20253.76003.85003.75003.85003.8500306,803
Apr 2, 20253.83003.86003.77003.78003.7800414,015
Apr 1, 20253.83003.88003.82003.82003.8200213,185
Mar 31, 20253.86003.93003.80003.85003.8500948,950
Mar 28, 20253.78003.86003.78003.86003.8600538,769
Mar 27, 20253.79003.80003.75003.75003.7500367,386
Mar 26, 20253.70003.80003.70003.79003.7900699,524
Mar 25, 20253.67003.70003.66003.69003.6900194,670
Mar 24, 20253.61003.67003.61003.66003.6600299,519
Mar 21, 20253.66003.70003.59003.59003.59001,357,979
Mar 20, 20253.74003.75003.64003.64003.6400451,633
Mar 19, 20253.79003.80003.75003.75003.7500307,144
Mar 18, 20253.76003.82503.72003.80003.8000331,682
Mar 17, 20253.65003.73003.64003.73003.7300384,078
Mar 14, 20253.55003.65003.53003.65003.6500388,518
Mar 13, 20253.55003.60503.54003.56003.5600375,530
Mar 12, 20253.61003.61003.52003.56003.56001,139,977
Mar 11, 20253.58003.62003.56003.62003.6200315,843
Mar 10, 20253.65003.65003.58003.59003.5900359,240
Mar 7, 20253.64003.65003.61003.62003.6200174,652
Mar 6, 20253.66003.68003.63003.63003.6300454,450
Mar 5, 20253.70003.71003.61003.65003.6500499,253
Mar 4, 20253.65003.73503.64003.71003.7100411,737
Mar 3, 20253.70003.71003.62003.71003.7100415,256
Feb 28, 2025 0.0563 Dividend
Feb 28, 20253.79003.80003.67003.69003.6900462,574
Feb 27, 20253.83003.89503.81003.82003.7637727,888
Feb 26, 20253.79003.86003.77003.79003.7342661,114
Feb 25, 20253.74003.98003.74003.77003.71451,346,861
Feb 24, 20253.70003.74003.65003.74003.6849263,488
Feb 21, 20253.67003.74003.64503.72003.6652258,595
Feb 20, 20253.65003.67003.63003.64003.5864181,703
Feb 19, 20253.70003.70003.61003.64003.5864330,471
Feb 18, 20253.63003.70003.63003.70003.6455274,736
Feb 17, 20253.64003.66003.63003.65003.5963253,123
Feb 14, 20253.61003.66003.60003.63003.5765321,740
Feb 13, 20253.65003.65003.59003.61003.5568381,977
Feb 12, 20253.65003.66003.61003.65003.5963431,543
Feb 11, 20253.65003.67003.63003.64003.5864190,469
Feb 10, 20253.61003.64003.61003.62003.5667121,558
Feb 7, 20253.67003.67003.60003.61003.5568130,722
Feb 6, 20253.61003.67003.58003.67003.6160372,668
Feb 5, 20253.55003.63003.55003.59003.5371238,138
Feb 4, 20253.62003.62003.52003.53003.4780543,947
Feb 3, 20253.60003.63003.56003.60003.5470482,705
Jan 31, 20253.70003.70003.59003.62003.5667768,625
Jan 30, 20253.76003.76003.67003.69003.6357283,961
Jan 29, 20253.67003.75003.66003.73003.6751374,727
Jan 28, 20253.74003.74003.65003.67003.6160258,375
Jan 24, 20253.68003.74003.65003.73003.6751305,937
Jan 23, 20253.71003.71503.64003.65003.5963239,762
Jan 22, 20253.67003.71003.63003.71003.6554582,395
Jan 21, 20253.55003.62003.53003.59003.5371263,591
Jan 20, 20253.62003.62003.50003.53003.4780243,873
Jan 17, 20253.52003.59003.50003.59003.5371241,287
Jan 16, 20253.52003.56003.49503.53003.4780295,843
Jan 15, 20253.44003.53003.44003.52003.4682181,981
Jan 14, 20253.45003.48003.43003.48003.4288164,262
Jan 13, 20253.44003.45003.38503.45003.3992253,961
Jan 10, 20253.43003.50003.43003.45003.3992225,934
Jan 9, 20253.46003.53003.42003.42003.3696462,307
Jan 8, 20253.45003.49003.43003.47003.4189346,030
Jan 7, 20253.56003.57003.41003.43003.3795696,805
Jan 6, 20253.54003.56003.51003.56003.507668,448
Jan 3, 20253.59003.59003.47003.53003.4780575,092
Jan 2, 20253.66003.66003.53003.56003.5076399,478
Dec 31, 20243.71003.73003.60003.60003.5470205,583
Dec 30, 20243.62003.80003.59003.74003.6849268,061
Dec 27, 20243.58003.62003.58003.62003.5667127,946
Dec 24, 20243.56003.58503.56003.57003.517484,537
Dec 23, 20243.52003.56003.50503.56003.5076185,836
Dec 20, 20243.48003.54003.47003.54003.4879531,910
Dec 19, 20243.50003.54003.47003.49003.4386443,583
Dec 18, 20243.45003.52003.45003.50003.4485770,960
Dec 17, 20243.39003.47003.39003.45003.3992293,390
Dec 16, 20243.42003.44003.39003.40003.3499306,421
Dec 13, 20243.38003.42003.37003.42003.3696340,811
Dec 12, 20243.42003.44003.35003.36003.3105338,183
Dec 11, 20243.40003.44003.39003.43003.3795293,391
Dec 10, 20243.45003.47003.38003.40003.3499561,824
Dec 9, 20243.48003.48003.45003.47003.4189213,009
Dec 6, 20243.49003.52003.49003.49003.4386190,529
Dec 5, 20243.52003.54003.47003.49003.4386693,142
Dec 4, 20243.44003.55003.43003.52003.4682442,459
Dec 3, 2024 0.0563 Dividend
Dec 3, 20243.46003.46003.41003.42003.3696221,264
Dec 2, 20243.47003.56003.46003.49003.3832812,626
Nov 29, 20243.37003.45003.35003.44003.3347525,086
Nov 28, 20243.35003.38003.32503.38003.2766935,114
Nov 27, 20243.33003.35003.33003.35003.2475510,499
Nov 26, 20243.33003.35003.31503.35003.24751,043,654
Nov 25, 20243.33003.35003.31003.35003.2475429,086
Nov 22, 20243.35003.35003.30003.30003.1990369,945
Nov 21, 20243.33003.35003.29003.35003.2475757,611
Nov 20, 20243.30003.34003.28003.34003.2378239,978
Nov 19, 20243.31003.34003.27003.27003.1699309,220
Nov 18, 20243.30003.31503.27503.30003.1990328,626
Nov 15, 20243.32003.32003.28503.31003.2087213,659
Nov 14, 20243.35003.35003.31003.31003.2087297,263
Nov 13, 20243.33003.35003.32003.34003.2378213,491
Nov 12, 20243.35003.35503.33003.35003.2475319,629
Nov 11, 20243.34003.35003.32003.33003.2281154,533
Nov 8, 20243.35003.35003.31003.35003.2475296,459
Nov 7, 20243.35003.35003.32003.35003.2475213,231
Nov 6, 20243.34003.36003.33003.35003.2475293,971
Nov 5, 20243.32003.35003.32003.34003.2378176,855
Nov 4, 20243.34003.34003.32003.33003.2281140,090
Nov 1, 20243.34003.35003.31003.34003.2378224,963
Oct 31, 20243.35003.35003.33003.35003.2475491,263
Oct 30, 20243.32003.35003.30503.35003.2475785,650
Oct 29, 20243.29003.33003.28003.31003.2087561,761
Oct 28, 20243.30003.34003.28003.29003.1893300,250
Oct 25, 20243.35003.35003.26003.29003.1893723,382
Oct 24, 20243.32003.35003.32003.34003.2378134,381
Oct 23, 20243.35003.35003.30003.32003.2184255,387
Oct 22, 20243.33003.35003.30503.34003.2378215,111
Oct 21, 20243.34003.34003.30003.33003.2281361,309
Oct 18, 20243.36003.38003.32003.34003.2378231,439
Oct 17, 20243.39003.42003.36003.37003.2669732,991
Oct 16, 20243.38003.40003.36003.37003.2669359,008
Oct 15, 20243.38003.41503.36003.38003.27661,087,933
Oct 14, 20243.39003.41503.35003.35003.2475519,259
Oct 11, 20243.37003.39003.34003.39003.2862168,490
Oct 10, 20243.36003.41003.33003.35003.2475729,638
Oct 9, 20243.39003.39003.32003.36003.2572478,618
Oct 8, 20243.29003.39003.29003.39003.2862325,711
Oct 7, 20243.28003.34003.27003.30003.1990407,801
Oct 4, 20243.26003.30003.26003.29003.1893233,980
Oct 3, 20243.28003.29003.25003.26003.1602250,221
Oct 2, 20243.25003.29003.24503.28003.1796610,505
Oct 1, 20243.23003.28003.23003.26003.1602415,340
Sep 30, 20243.22003.25003.22003.23003.13111,162,637
Sep 27, 20243.20003.23003.18503.22003.1215741,350
Sep 26, 20243.25003.26003.19003.19003.0924718,245
Sep 25, 20243.24003.25003.18003.23003.1311678,109
Sep 24, 20243.24003.25003.21003.22003.1215261,054
Sep 23, 20243.27003.28003.22003.24003.1408291,691
Sep 20, 20243.23003.28003.20003.28003.17961,800,146
Sep 19, 20243.17003.23003.16003.22003.1215340,856
Sep 18, 20243.24003.26003.15003.15003.0536872,184
Sep 17, 20243.25003.26003.22003.25003.1505207,669
Sep 16, 20243.19003.25003.19003.24003.1408651,037
Sep 13, 20243.21003.23003.19003.20003.1021349,534
Sep 12, 20243.19003.23003.18003.20003.1021395,305
Sep 11, 20243.19003.24003.19003.22003.1215441,056
Sep 10, 20243.15003.23003.15003.23003.1311456,905
Sep 9, 20243.10003.15003.10003.14003.0439484,862
Sep 6, 20243.14003.15003.10003.12003.0245312,953
Sep 5, 20243.09003.17003.09003.12003.0245839,012
Sep 4, 20243.15003.17003.07003.07002.97601,069,814
Sep 3, 20243.11003.19003.10003.14003.0439588,523
Sep 2, 20243.08003.14003.08003.11003.0148306,235
Aug 30, 20243.09003.13003.06503.10003.0051822,768
Aug 29, 2024 0.0538 Dividend
Aug 29, 20243.12003.12003.07003.08002.9857467,215
Aug 28, 20243.15003.17003.14003.15003.0015945,953
Aug 27, 20243.12003.15003.09503.15003.0015720,472
Aug 26, 20243.07003.13003.07003.10002.9538542,007
Aug 23, 20243.07003.07003.02003.06002.9157911,022
Aug 22, 20243.14003.14003.04003.08002.9348895,803
Aug 21, 20243.12003.15003.09003.14002.9920734,608
Aug 20, 20243.15003.15003.06003.09002.9443622,263
Aug 19, 20243.15003.16003.13003.15003.0015370,147
Aug 16, 20243.15003.15003.10503.15003.0015819,886
Aug 15, 20243.15003.15003.08003.13002.9824607,247
Aug 14, 20243.08003.17003.06003.15003.00151,455,433
Aug 13, 20243.08003.09003.06003.09002.9443748,055
Aug 12, 20243.08003.08503.07003.08002.9348594,624
Aug 9, 20243.03003.08003.03003.08002.9348260,330
Aug 8, 20243.03003.04003.00003.04002.8967633,536
Aug 7, 20243.04003.07003.03003.03002.8871950,330
Aug 6, 20243.03003.07003.03003.05002.9062842,290
Aug 5, 20243.05003.06003.03003.04002.8967410,373
Aug 2, 20243.05003.08003.04003.04002.8967615,141
Aug 1, 20243.05003.11003.05003.09002.9443319,090
Jul 31, 20243.04003.04003.03003.04002.8967473,525
Jul 30, 20243.04003.04003.03003.03002.8871205,485
Jul 29, 20243.03003.04003.02003.04002.8967310,764
Jul 26, 20243.02003.04003.02003.04002.896788,109
Jul 25, 20243.00003.04003.00003.03002.8871271,231
Jul 24, 20243.03003.04003.00003.00002.85861,060,438
Jul 23, 20243.03003.07003.02003.03002.88713,118,991
Jul 22, 20243.03003.04003.02003.03002.8871170,833
Jul 19, 20243.02003.04003.01503.03002.8871357,974
Jul 18, 20243.01003.04003.01003.04002.8967295,416
Jul 17, 20243.04003.04003.01003.01002.8681351,067
Jul 16, 20243.02003.04003.02003.03002.8871333,734
Jul 15, 20243.04003.04003.02003.02002.87761,117,191
Jul 12, 20243.04003.05003.02003.04002.8967546,260
Jul 11, 20243.03003.04003.03003.03002.8871214,192
Jul 10, 20243.04003.06003.03003.04002.8967406,920
Jul 9, 20243.04003.04503.02003.04002.8967286,546
Jul 8, 20243.04003.05003.02003.04002.8967251,570
Jul 5, 20243.03003.05003.03003.05002.9062375,194
Jul 4, 20243.04003.05003.01503.05002.9062535,343
Jul 3, 20243.06003.06003.01503.04002.8967423,811
Jul 2, 20242.98003.04002.97003.04002.8967665,925
Jul 1, 20242.95002.98002.94002.98002.8395233,812
Jun 28, 20242.93002.96002.93002.96002.8204207,891
Jun 27, 20242.94002.95502.92002.93002.7919529,538
Jun 26, 20242.92002.96002.92002.96002.8204488,290
Jun 25, 20242.93002.93002.90002.92002.7823665,096
Jun 24, 20242.93002.94002.91502.93002.7919170,384
Jun 21, 20242.91002.94002.90002.94002.8014974,107
Jun 20, 20242.92002.94002.90002.91002.7728691,750
Jun 19, 20242.92002.94002.91002.94002.8014381,006
Jun 18, 20242.91002.94002.90002.91002.7728228,970
Jun 17, 20242.95002.97002.90002.90002.7633535,636
Jun 14, 20242.89002.98002.89002.96002.8204778,689
Jun 13, 20242.90002.93002.87002.88002.7442478,676
Jun 12, 20242.92002.94002.89002.89002.7537466,581
Jun 11, 20242.90002.91002.86002.91002.7728694,215
Jun 7, 20242.88002.94002.88002.90002.7633486,151
Jun 6, 20242.85002.90002.85002.87002.7347677,165
Jun 5, 20242.78002.85002.76002.85002.71561,237,772
Jun 4, 20242.81002.81002.77002.77002.63941,081,794
Jun 3, 20242.78002.86002.77002.81002.67751,009,591
May 31, 20242.76002.81002.76002.77002.63941,544,803
May 30, 20242.72002.81002.71002.76002.629954,407,266
May 29, 20242.93002.93002.83002.83002.6966547,944
May 28, 20242.94002.97002.91002.91002.7728399,832
May 27, 2024 0.0538 Dividend
May 27, 20242.93002.96002.93002.94002.8014309,703
May 24, 20242.97002.99002.96002.96002.7692610,179
May 23, 20242.95002.99502.94002.97002.7786785,956
May 22, 20242.94003.00002.93002.95002.7599805,419
May 21, 20242.93002.95002.93002.93002.7412143,152
May 20, 20242.94002.95002.93002.93002.7412116,978
May 17, 20242.93002.94002.92002.93002.7412161,677
May 16, 20242.96002.96002.93002.93002.7412429,979
May 15, 20242.91002.97002.89502.97002.7786678,993
May 14, 20242.88002.92002.87002.91002.7225789,734
May 13, 20242.88002.89002.87002.89002.7037546,388
May 10, 20242.90002.90002.85002.86002.6757237,012
May 9, 20242.84002.90002.83002.89002.7037380,398
May 8, 20242.83002.84002.82002.84002.6570650,065
May 7, 20242.80002.86002.79002.86002.67571,084,659
May 6, 20242.79002.82002.79002.81002.6289694,238
May 3, 20242.79002.80002.78002.79002.6102358,952
May 2, 20242.80002.80002.79002.79002.6102204,965
May 1, 20242.80002.80002.78002.79002.6102214,516
Apr 30, 20242.76002.80002.76002.79002.6102687,796
Apr 29, 20242.75002.77002.75002.75002.5728313,986
Apr 26, 20242.75002.77002.73002.75002.5728437,655
Apr 24, 20242.76002.78002.75002.75002.5728397,181
Apr 23, 20242.77002.77502.75002.75002.5728543,848
Apr 22, 20242.78002.78002.75502.77002.5915280,602
Apr 19, 20242.77002.78002.75002.77002.5915523,643
Apr 18, 20242.76002.78002.76002.77002.591590,926
Apr 17, 20242.76002.78002.76002.77002.5915335,841
Apr 16, 20242.78002.79002.76002.76002.5821352,827
Apr 15, 20242.78002.78002.76002.78002.6008135,594
Apr 12, 20242.77002.78502.76002.76002.5821225,828
Apr 11, 20242.77002.79002.77002.78002.6008203,246
Apr 10, 20242.78002.78002.76002.77002.5915283,928
Apr 9, 20242.76002.78002.75502.78002.6008308,037
Apr 8, 20242.73002.76002.73002.75002.5728228,561
Apr 5, 20242.75002.75002.73002.73002.5541392,105
Apr 4, 20242.73002.75002.73002.74002.5634152,880

Related Tickers

ODA.AX Orcoda Limited
0.0790
0.00%
 
FRW.AX Freightways Group Limited
9.59
0.00%
 
PRG.AX PRL Global Ltd.
1.2600
-0.40%
 
MOV.AX MOVE Logistics Group Limited
0.2150
0.00%
 
WWG.AX Wiseway Group Limited
0.1350
-12.90%
 
SST.AX Steamships Trading Company Limited
13.76
-0.22%
 
SLH.AX Silk Logistics Holdings Limited
1.4350
-1.71%
 
KSC.AX K&S Corporation Limited
3.5400
+4.12%
 
CLX.AX CTI Logistics Limited
1.5500
+0.32%
 
QUB.AX Qube Holdings Limited
3.8200
-2.05%