Dalrymple Bay Infrastructure Ltd. DBI

ASX · Australia · Distribution Services

AUD 5.27-0.33 (-5.89%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 5.27	-5.89%	AUD 5.47	AUD 5.48	AUD 5.21	1.80M
2026-09-30	AUD 5.60	+3.90%	AUD 5.41	AUD 5.60	AUD 5.37	5.33M
2026-09-29	AUD 5.39	-0.55%	AUD 5.42	AUD 5.54	AUD 5.35	1.20M
2026-09-28	AUD 5.42	-0.55%	AUD 5.44	AUD 5.45	AUD 5.37	1.22M
2026-09-25	AUD 5.45	0.00%	AUD 5.45	AUD 5.47	AUD 5.41	774.09K
2026-09-24	AUD 5.45	-0.37%	AUD 5.39	AUD 5.48	AUD 5.39	2.19M
2026-09-23	AUD 5.47	+0.74%	AUD 5.41	AUD 5.50	AUD 5.37	1.03M
2026-09-22	AUD 5.43	+1.31%	AUD 5.33	AUD 5.43	AUD 5.32	707.11K
2026-09-21	AUD 5.36	-1.11%	AUD 5.38	AUD 5.39	AUD 5.33	540.40K
2026-09-18	AUD 5.42	+0.93%	AUD 5.40	AUD 5.44	AUD 5.36	1.87M
2026-09-17	AUD 5.37	+1.51%	AUD 5.30	AUD 5.40	AUD 5.28	1.39M
2026-09-16	AUD 5.29	0.00%	AUD 5.25	AUD 5.33	AUD 5.25	707.40K
2026-09-15	AUD 5.29	-0.75%	AUD 5.33	AUD 5.34	AUD 5.24	952.46K
2026-09-14	AUD 5.33	-1.11%	AUD 5.39	AUD 5.42	AUD 5.32	880.60K
2026-09-11	AUD 5.39	+0.56%	AUD 5.36	AUD 5.43	AUD 5.35	1.19M
2026-09-10	AUD 5.36	+0.37%	AUD 5.29	AUD 5.40	AUD 5.29	754.11K
2026-09-09	AUD 5.34	-1.11%	AUD 5.39	AUD 5.44	AUD 5.32	668.04K
2026-09-08	AUD 5.40	-0.37%	AUD 5.42	AUD 5.44	AUD 5.36	897.19K
2026-09-07	AUD 5.42	+0.56%	AUD 5.39	AUD 5.47	AUD 5.38	1.11M
2026-09-04	AUD 5.39	+0.94%	AUD 5.35	AUD 5.43	AUD 5.34	1.20M
2026-09-03	AUD 5.34	+1.33%	AUD 5.25	AUD 5.35	AUD 5.23	1.48M
2026-09-02	AUD 5.27	+2.73%	AUD 5.13	AUD 5.29	AUD 5.12	3.75M
2026-09-01	AUD 5.13	-1.35%	AUD 5.18	AUD 5.19	AUD 5.09	1.35M
2026-08-31	AUD 5.20	+2.97%	AUD 5.08	AUD 5.23	AUD 5.06	1.69M
2026-08-28	AUD 5.05	-3.63%	AUD 5.12	AUD 5.16	AUD 5.05	1.04M
2026-08-27	AUD 5.24	-1.69%	AUD 5.34	AUD 5.35	AUD 5.23	1.24M
2026-08-26	AUD 5.33	-0.37%	AUD 5.36	AUD 5.45	AUD 5.26	1.61M
2026-08-25	AUD 5.35	+2.69%	AUD 5.22	AUD 5.43	AUD 5.09	2.12M
2026-08-24	AUD 5.21	-0.38%	AUD 5.23	AUD 5.29	AUD 5.16	1.48M
2026-08-21	AUD 5.23	-0.19%	AUD 5.29	AUD 5.30	AUD 5.20	1.09M
2026-08-20	AUD 5.24	-1.69%	AUD 5.33	AUD 5.33	AUD 5.22	1.57M
2026-08-19	AUD 5.33	-0.37%	AUD 5.31	AUD 5.37	AUD 5.30	943.89K
2026-08-18	AUD 5.35	+0.56%	AUD 5.29	AUD 5.37	AUD 5.20	1.18M
2026-08-17	AUD 5.32	-0.56%	AUD 5.39	AUD 5.40	AUD 5.28	1.08M
2026-08-14	AUD 5.35	+0.75%	AUD 5.35	AUD 5.39	AUD 5.27	738.28K
2026-08-13	AUD 5.31	-0.75%	AUD 5.40	AUD 5.40	AUD 5.30	1.00M
2026-08-12	AUD 5.35	-2.73%	AUD 5.51	AUD 5.53	AUD 5.35	1.14M
2026-08-11	AUD 5.50	+2.23%	AUD 5.38	AUD 5.53	AUD 5.38	1.35M
2026-08-10	AUD 5.38	-3.06%	AUD 5.56	AUD 5.58	AUD 5.36	2.28M
2026-08-07	AUD 5.55	-2.46%	AUD 5.71	AUD 5.71	AUD 5.55	872.44K
2026-08-06	AUD 5.69	-0.18%	AUD 5.69	AUD 5.73	AUD 5.64	971.33K
2026-08-05	AUD 5.70	+1.42%	AUD 5.65	AUD 5.71	AUD 5.60	684.17K
2026-08-04	AUD 5.62	-1.23%	AUD 5.66	AUD 5.69	AUD 5.60	1.15M
2026-08-03	AUD 5.69	+1.61%	AUD 5.61	AUD 5.69	AUD 5.57	1.03M
2026-07-31	AUD 5.60	+0.36%	AUD 5.60	AUD 5.63	AUD 5.55	1.03M
2026-07-30	AUD 5.58	-1.24%	AUD 5.61	AUD 5.64	AUD 5.54	619.84K
2026-07-29	AUD 5.65	-1.74%	AUD 5.79	AUD 5.79	AUD 5.60	955.09K
2026-07-28	AUD 5.75	+1.77%	AUD 5.64	AUD 5.77	AUD 5.61	1.87M
2026-07-27	AUD 5.65	-1.22%	AUD 5.75	AUD 5.80	AUD 5.61	1.45M
2026-07-24	AUD 5.72	+1.96%	AUD 5.65	AUD 5.78	AUD 5.60	5.56M
2026-07-23	AUD 5.61	-1.23%	AUD 5.69	AUD 5.72	AUD 5.58	1.26M
2026-07-22	AUD 5.68	+0.89%	AUD 5.63	AUD 5.70	AUD 5.62	958.32K
2026-07-21	AUD 5.63	-1.05%	AUD 5.70	AUD 5.72	AUD 5.59	907.67K
2026-07-20	AUD 5.69	+1.97%	AUD 5.58	AUD 5.73	AUD 5.56	900.91K
2026-07-17	AUD 5.58	-1.93%	AUD 5.70	AUD 5.73	AUD 5.54	1.69M
2026-07-16	AUD 5.69	-1.39%	AUD 5.69	AUD 5.74	AUD 5.66	798.74K
2026-07-15	AUD 5.77	+1.41%	AUD 5.73	AUD 5.80	AUD 5.68	1.12M
2026-07-14	AUD 5.69	+0.35%	AUD 5.59	AUD 5.73	AUD 5.59	1.84M
2026-07-13	AUD 5.67	+0.35%	AUD 5.59	AUD 5.67	AUD 5.53	531.63K
2026-07-10	AUD 5.65	+0.18%	AUD 5.70	AUD 5.70	AUD 5.63	419.27K
2026-07-09	AUD 5.64	-0.88%	AUD 5.69	AUD 5.72	AUD 5.64	787.47K
2026-07-08	AUD 5.69	+1.07%	AUD 5.62	AUD 5.71	AUD 5.56	910.63K
2026-07-07	AUD 5.63	-1.23%	AUD 5.71	AUD 5.73	AUD 5.61	1.49M
2026-07-06	AUD 5.70	0.00%	AUD 5.70	AUD 5.73	AUD 5.63	570.13K
2026-07-03	AUD 5.70	0.00%	AUD 5.72	AUD 5.78	AUD 5.70	457.14K
2026-07-02	AUD 5.70	-0.52%	AUD 5.80	AUD 5.80	AUD 5.65	1.23M
2026-07-01	AUD 5.73	-0.35%	AUD 5.75	AUD 5.80	AUD 5.68	682.09K
2026-06-30	AUD 5.75	+0.52%	AUD 5.71	AUD 5.84	AUD 5.70	894.41K
2026-06-29	AUD 5.72	-1.72%	AUD 5.84	AUD 5.86	AUD 5.69	621.64K
2026-06-26	AUD 5.82	+0.87%	AUD 5.80	AUD 5.83	AUD 5.73	1.03M
2026-06-25	AUD 5.77	-2.04%	AUD 5.89	AUD 5.91	AUD 5.75	1.13M
2026-06-24	AUD 5.89	-1.83%	AUD 6.00	AUD 6.01	AUD 5.88	1.24M
2026-06-23	AUD 6.00	+1.69%	AUD 5.93	AUD 6.00	AUD 5.88	987.75K
2026-06-22	AUD 5.90	+1.72%	AUD 5.86	AUD 5.94	AUD 5.84	857.84K
2026-06-19	AUD 5.80	-0.34%	AUD 5.90	AUD 5.90	AUD 5.80	2.13M
2026-06-18	AUD 5.82	+0.87%	AUD 5.76	AUD 5.89	AUD 5.76	2.71M
2026-06-17	AUD 5.77	+0.70%	AUD 5.75	AUD 5.78	AUD 5.68	661.12K
2026-06-16	AUD 5.73	-0.17%	AUD 5.72	AUD 5.77	AUD 5.63	1.62M
2026-06-15	AUD 5.74	-2.55%	AUD 5.92	AUD 5.94	AUD 5.74	1.51M
2026-06-12	AUD 5.89	-0.34%	AUD 5.92	AUD 5.92	AUD 5.83	724.74K
2026-06-11	AUD 5.91	+2.07%	AUD 5.82	AUD 5.91	AUD 5.80	757.94K
2026-06-10	AUD 5.79	-1.53%	AUD 5.81	AUD 5.84	AUD 5.72	2.02M
2026-06-09	AUD 5.88	+2.80%	AUD 5.75	AUD 5.90	AUD 5.70	1.49M
2026-06-05	AUD 5.72	+1.78%	AUD 5.64	AUD 5.75	AUD 5.60	1.15M
2026-06-04	AUD 5.62	+1.81%	AUD 5.53	AUD 5.62	AUD 5.51	1.06M
2026-06-03	AUD 5.52	-0.18%	AUD 5.52	AUD 5.53	AUD 5.44	551.93K
2026-06-02	AUD 5.53	+0.91%	AUD 5.44	AUD 5.53	AUD 5.41	2.88M
2026-06-01	AUD 5.48	-1.08%	AUD 5.60	AUD 5.60	AUD 5.45	488.81K
2026-05-29	AUD 5.54	+0.54%	AUD 5.51	AUD 5.59	AUD 5.47	1.03M
2026-05-28	AUD 5.51	+0.55%	AUD 5.50	AUD 5.56	AUD 5.46	852.73K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 5.27	-5.89%	AUD 5.47	AUD 5.48	AUD 5.21	1.80M
2026-09-30	AUD 5.60	+3.90%	AUD 5.41	AUD 5.60	AUD 5.37	5.33M
2026-09-29	AUD 5.39	-0.55%	AUD 5.42	AUD 5.54	AUD 5.35	1.20M
2026-09-28	AUD 5.42	-0.55%	AUD 5.44	AUD 5.45	AUD 5.37	1.22M
2026-09-25	AUD 5.45	0.00%	AUD 5.45	AUD 5.47	AUD 5.41	774.09K
2026-09-24	AUD 5.45	-0.37%	AUD 5.39	AUD 5.48	AUD 5.39	2.19M
2026-09-23	AUD 5.47	+0.74%	AUD 5.41	AUD 5.50	AUD 5.37	1.03M
2026-09-22	AUD 5.43	+1.31%	AUD 5.33	AUD 5.43	AUD 5.32	707.11K
2026-09-21	AUD 5.36	-1.11%	AUD 5.38	AUD 5.39	AUD 5.33	540.40K
2026-09-18	AUD 5.42	+0.93%	AUD 5.40	AUD 5.44	AUD 5.36	1.87M
2026-09-17	AUD 5.37	+1.51%	AUD 5.30	AUD 5.40	AUD 5.28	1.39M
2026-09-16	AUD 5.29	0.00%	AUD 5.25	AUD 5.33	AUD 5.25	707.40K
2026-09-15	AUD 5.29	-0.75%	AUD 5.33	AUD 5.34	AUD 5.24	952.46K
2026-09-14	AUD 5.33	-1.11%	AUD 5.39	AUD 5.42	AUD 5.32	880.60K
2026-09-11	AUD 5.39	+0.56%	AUD 5.36	AUD 5.43	AUD 5.35	1.19M
2026-09-10	AUD 5.36	+0.37%	AUD 5.29	AUD 5.40	AUD 5.29	754.11K
2026-09-09	AUD 5.34	-1.11%	AUD 5.39	AUD 5.44	AUD 5.32	668.04K
2026-09-08	AUD 5.40	-0.37%	AUD 5.42	AUD 5.44	AUD 5.36	897.19K
2026-09-07	AUD 5.42	+0.56%	AUD 5.39	AUD 5.47	AUD 5.38	1.11M
2026-09-04	AUD 5.39	+0.94%	AUD 5.35	AUD 5.43	AUD 5.34	1.20M
2026-09-03	AUD 5.34	+1.33%	AUD 5.25	AUD 5.35	AUD 5.23	1.48M
2026-09-02	AUD 5.27	+2.73%	AUD 5.13	AUD 5.29	AUD 5.12	3.75M
2026-09-01	AUD 5.13	-1.35%	AUD 5.18	AUD 5.19	AUD 5.09	1.35M
2026-08-31	AUD 5.20	+2.97%	AUD 5.08	AUD 5.23	AUD 5.06	1.69M
2026-08-28	AUD 5.05	-3.63%	AUD 5.12	AUD 5.16	AUD 5.05	1.04M
2026-08-27	AUD 5.24	-1.69%	AUD 5.34	AUD 5.35	AUD 5.23	1.24M
2026-08-26	AUD 5.33	-0.37%	AUD 5.36	AUD 5.45	AUD 5.26	1.61M
2026-08-25	AUD 5.35	+2.69%	AUD 5.22	AUD 5.43	AUD 5.09	2.12M
2026-08-24	AUD 5.21	-0.38%	AUD 5.23	AUD 5.29	AUD 5.16	1.48M
2026-08-21	AUD 5.23	-0.19%	AUD 5.29	AUD 5.30	AUD 5.20	1.09M
2026-08-20	AUD 5.24	-1.69%	AUD 5.33	AUD 5.33	AUD 5.22	1.57M
2026-08-19	AUD 5.33	-0.37%	AUD 5.31	AUD 5.37	AUD 5.30	943.89K
2026-08-18	AUD 5.35	+0.56%	AUD 5.29	AUD 5.37	AUD 5.20	1.18M
2026-08-17	AUD 5.32	-0.56%	AUD 5.39	AUD 5.40	AUD 5.28	1.08M
2026-08-14	AUD 5.35	+0.75%	AUD 5.35	AUD 5.39	AUD 5.27	738.28K
2026-08-13	AUD 5.31	-0.75%	AUD 5.40	AUD 5.40	AUD 5.30	1.00M
2026-08-12	AUD 5.35	-2.73%	AUD 5.51	AUD 5.53	AUD 5.35	1.14M
2026-08-11	AUD 5.50	+2.23%	AUD 5.38	AUD 5.53	AUD 5.38	1.35M
2026-08-10	AUD 5.38	-3.06%	AUD 5.56	AUD 5.58	AUD 5.36	2.28M
2026-08-07	AUD 5.55	-2.46%	AUD 5.71	AUD 5.71	AUD 5.55	872.44K
2026-08-06	AUD 5.69	-0.18%	AUD 5.69	AUD 5.73	AUD 5.64	971.33K
2026-08-05	AUD 5.70	+1.42%	AUD 5.65	AUD 5.71	AUD 5.60	684.17K
2026-08-04	AUD 5.62	-1.23%	AUD 5.66	AUD 5.69	AUD 5.60	1.15M
2026-08-03	AUD 5.69	+1.61%	AUD 5.61	AUD 5.69	AUD 5.57	1.03M
2026-07-31	AUD 5.60	+0.36%	AUD 5.60	AUD 5.63	AUD 5.55	1.03M
2026-07-30	AUD 5.58	-1.24%	AUD 5.61	AUD 5.64	AUD 5.54	619.84K
2026-07-29	AUD 5.65	-1.74%	AUD 5.79	AUD 5.79	AUD 5.60	955.09K
2026-07-28	AUD 5.75	+1.77%	AUD 5.64	AUD 5.77	AUD 5.61	1.87M
2026-07-27	AUD 5.65	-1.22%	AUD 5.75	AUD 5.80	AUD 5.61	1.45M
2026-07-24	AUD 5.72	+1.96%	AUD 5.65	AUD 5.78	AUD 5.60	5.56M
2026-07-23	AUD 5.61	-1.23%	AUD 5.69	AUD 5.72	AUD 5.58	1.26M
2026-07-22	AUD 5.68	+0.89%	AUD 5.63	AUD 5.70	AUD 5.62	958.32K
2026-07-21	AUD 5.63	-1.05%	AUD 5.70	AUD 5.72	AUD 5.59	907.67K
2026-07-20	AUD 5.69	+1.97%	AUD 5.58	AUD 5.73	AUD 5.56	900.91K
2026-07-17	AUD 5.58	-1.93%	AUD 5.70	AUD 5.73	AUD 5.54	1.69M
2026-07-16	AUD 5.69	-1.39%	AUD 5.69	AUD 5.74	AUD 5.66	798.74K
2026-07-15	AUD 5.77	+1.41%	AUD 5.73	AUD 5.80	AUD 5.68	1.12M
2026-07-14	AUD 5.69	+0.35%	AUD 5.59	AUD 5.73	AUD 5.59	1.84M
2026-07-13	AUD 5.67	+0.35%	AUD 5.59	AUD 5.67	AUD 5.53	531.63K
2026-07-10	AUD 5.65	+0.18%	AUD 5.70	AUD 5.70	AUD 5.63	419.27K
2026-07-09	AUD 5.64	-0.88%	AUD 5.69	AUD 5.72	AUD 5.64	787.47K
2026-07-08	AUD 5.69	+1.07%	AUD 5.62	AUD 5.71	AUD 5.56	910.63K
2026-07-07	AUD 5.63	-1.23%	AUD 5.71	AUD 5.73	AUD 5.61	1.49M
2026-07-06	AUD 5.70	0.00%	AUD 5.70	AUD 5.73	AUD 5.63	570.13K
2026-07-03	AUD 5.70	0.00%	AUD 5.72	AUD 5.78	AUD 5.70	457.14K
2026-07-02	AUD 5.70	-0.52%	AUD 5.80	AUD 5.80	AUD 5.65	1.23M
2026-07-01	AUD 5.73	-0.35%	AUD 5.75	AUD 5.80	AUD 5.68	682.09K
2026-06-30	AUD 5.75	+0.52%	AUD 5.71	AUD 5.84	AUD 5.70	894.41K
2026-06-29	AUD 5.72	-1.72%	AUD 5.84	AUD 5.86	AUD 5.69	621.64K
2026-06-26	AUD 5.82	+0.87%	AUD 5.80	AUD 5.83	AUD 5.73	1.03M
2026-06-25	AUD 5.77	-2.04%	AUD 5.89	AUD 5.91	AUD 5.75	1.13M
2026-06-24	AUD 5.89	-1.83%	AUD 6.00	AUD 6.01	AUD 5.88	1.24M
2026-06-23	AUD 6.00	+1.69%	AUD 5.93	AUD 6.00	AUD 5.88	987.75K
2026-06-22	AUD 5.90	+1.72%	AUD 5.86	AUD 5.94	AUD 5.84	857.84K
2026-06-19	AUD 5.80	-0.34%	AUD 5.90	AUD 5.90	AUD 5.80	2.13M
2026-06-18	AUD 5.82	+0.87%	AUD 5.76	AUD 5.89	AUD 5.76	2.71M
2026-06-17	AUD 5.77	+0.70%	AUD 5.75	AUD 5.78	AUD 5.68	661.12K
2026-06-16	AUD 5.73	-0.17%	AUD 5.72	AUD 5.77	AUD 5.63	1.62M
2026-06-15	AUD 5.74	-2.55%	AUD 5.92	AUD 5.94	AUD 5.74	1.51M
2026-06-12	AUD 5.89	-0.34%	AUD 5.92	AUD 5.92	AUD 5.83	724.74K
2026-06-11	AUD 5.91	+2.07%	AUD 5.82	AUD 5.91	AUD 5.80	757.94K
2026-06-10	AUD 5.79	-1.53%	AUD 5.81	AUD 5.84	AUD 5.72	2.02M
2026-06-09	AUD 5.88	+2.80%	AUD 5.75	AUD 5.90	AUD 5.70	1.49M
2026-06-05	AUD 5.72	+1.78%	AUD 5.64	AUD 5.75	AUD 5.60	1.15M
2026-06-04	AUD 5.62	+1.81%	AUD 5.53	AUD 5.62	AUD 5.51	1.06M
2026-06-03	AUD 5.52	-0.18%	AUD 5.52	AUD 5.53	AUD 5.44	551.93K
2026-06-02	AUD 5.53	+0.91%	AUD 5.44	AUD 5.53	AUD 5.41	2.88M
2026-06-01	AUD 5.48	-1.08%	AUD 5.60	AUD 5.60	AUD 5.45	488.81K
2026-05-29	AUD 5.54	+0.54%	AUD 5.51	AUD 5.59	AUD 5.47	1.03M
2026-05-28	AUD 5.51	+0.55%	AUD 5.50	AUD 5.56	AUD 5.46	852.73K